From 38bbc3c8b6ee3471d16da530abda54c557465825 Mon Sep 17 00:00:00 2001 From: ened Date: Mon, 31 Mar 2025 18:20:09 +0900 Subject: [PATCH] Update 2025-03-31 1176 top30,price --- 000020/price/prices-20250301.csv | 7 +++++ 000040/price/prices-20250301.csv | 7 +++++ 000050/price/prices-20250301.csv | 7 +++++ 000070/price/prices-20250301.csv | 7 +++++ 000080/price/prices-20250301.csv | 7 +++++ 000100/price/prices-20250301.csv | 7 +++++ 000120/price/prices-20250301.csv | 7 +++++ 000140/price/prices-20250301.csv | 7 +++++ 000150/price/prices-20250301.csv | 7 +++++ 000180/price/prices-20250301.csv | 7 +++++ 000210/price/prices-20250301.csv | 7 +++++ 000220/price/prices-20250301.csv | 7 +++++ 000230/price/prices-20250301.csv | 7 +++++ 000240/price/prices-20250301.csv | 7 +++++ 000250/price/prices-20250301.csv | 7 +++++ 000270/price/prices-20250301.csv | 7 +++++ 000300/price/prices-20250301.csv | 7 +++++ 000320/price/prices-20250301.csv | 7 +++++ 000370/price/prices-20250301.csv | 7 +++++ 000390/price/prices-20250301.csv | 7 +++++ 000400/price/prices-20250301.csv | 7 +++++ 000430/price/prices-20250301.csv | 7 +++++ 000440/price/prices-20250301.csv | 7 +++++ 000480/price/prices-20250301.csv | 7 +++++ 000490/price/prices-20250301.csv | 7 +++++ 000500/price/prices-20250301.csv | 7 +++++ 000520/price/prices-20250301.csv | 7 +++++ 000540/price/prices-20250301.csv | 7 +++++ 000590/price/prices-20250301.csv | 7 +++++ 000640/price/prices-20250301.csv | 7 +++++ 000650/price/prices-20250301.csv | 7 +++++ 000660/price/prices-20250301.csv | 7 +++++ 000670/price/prices-20250301.csv | 7 +++++ 000680/price/prices-20250301.csv | 7 +++++ 000700/price/prices-20250301.csv | 7 +++++ 000720/price/prices-20250301.csv | 7 +++++ 000760/price/prices-20250301.csv | 7 +++++ 000810/price/prices-20250301.csv | 7 +++++ 000850/price/prices-20250301.csv | 7 +++++ 000860/price/prices-20250301.csv | 7 +++++ 000880/price/prices-20250301.csv | 7 +++++ 000890/price/prices-20250301.csv | 7 +++++ 000910/price/prices-20250301.csv | 7 +++++ 000950/price/prices-20250301.csv | 7 +++++ 000970/price/prices-20250301.csv | 7 +++++ 000990/price/prices-20250301.csv | 7 +++++ 001000/price/prices-20250301.csv | 7 +++++ 001020/price/prices-20250301.csv | 7 +++++ 001040/price/prices-20250301.csv | 7 +++++ 001060/price/prices-20250301.csv | 7 +++++ 001070/price/prices-20250301.csv | 6 ++++ 001080/price/prices-20250301.csv | 6 ++++ 001120/price/prices-20250301.csv | 6 ++++ 001130/price/prices-20250301.csv | 6 ++++ 001140/price/prices-20250301.csv | 6 ++++ 001200/price/prices-20250301.csv | 6 ++++ 001210/price/prices-20250301.csv | 6 ++++ 001230/price/prices-20250301.csv | 6 ++++ 001250/price/prices-20250301.csv | 6 ++++ 001260/price/prices-20250301.csv | 6 ++++ 001270/price/prices-20250301.csv | 6 ++++ 001290/price/prices-20250301.csv | 6 ++++ 001340/price/prices-20250301.csv | 6 ++++ 001360/price/prices-20250301.csv | 6 ++++ 001380/price/prices-20250301.csv | 6 ++++ 001390/price/prices-20250301.csv | 6 ++++ 001420/price/prices-20250301.csv | 6 ++++ 001430/price/prices-20250301.csv | 6 ++++ 001440/price/prices-20250301.csv | 6 ++++ 001450/price/prices-20250301.csv | 6 ++++ 001460/price/prices-20250301.csv | 6 ++++ 001470/price/prices-20250301.csv | 6 ++++ 001500/price/prices-20250301.csv | 6 ++++ 001510/price/prices-20250301.csv | 6 ++++ 001520/price/prices-20250301.csv | 6 ++++ 001530/price/prices-20250301.csv | 6 ++++ 001540/price/prices-20250301.csv | 6 ++++ 001550/price/prices-20250301.csv | 6 ++++ 001560/price/prices-20250301.csv | 6 ++++ 001570/price/prices-20250301.csv | 6 ++++ 001620/price/prices-20250301.csv | 6 ++++ 001630/price/prices-20250301.csv | 6 ++++ 001680/price/prices-20250301.csv | 6 ++++ 001720/price/prices-20250301.csv | 6 ++++ 001740/price/prices-20250301.csv | 6 ++++ 001750/price/prices-20250301.csv | 6 ++++ 001770/price/prices-20250301.csv | 6 ++++ 001780/price/prices-20250301.csv | 6 ++++ 001790/price/prices-20250301.csv | 6 ++++ 001800/price/prices-20250301.csv | 6 ++++ 001810/price/prices-20250301.csv | 6 ++++ 001820/price/prices-20250301.csv | 6 ++++ 001840/price/prices-20250301.csv | 6 ++++ 001940/price/prices-20250301.csv | 6 ++++ 002020/price/prices-20250301.csv | 6 ++++ 002030/price/prices-20250301.csv | 6 ++++ 002070/price/prices-20250301.csv | 6 ++++ 002100/price/prices-20250301.csv | 6 ++++ 002140/price/prices-20250301.csv | 6 ++++ 002150/price/prices-20250301.csv | 6 ++++ 002170/price/prices-20250301.csv | 6 ++++ 002200/price/prices-20250301.csv | 6 ++++ 002210/price/prices-20250301.csv | 6 ++++ 002220/price/prices-20250301.csv | 6 ++++ 002230/price/prices-20250301.csv | 6 ++++ 002240/price/prices-20250301.csv | 6 ++++ 002290/price/prices-20250301.csv | 6 ++++ 002310/price/prices-20250301.csv | 6 ++++ 002320/price/prices-20250301.csv | 6 ++++ 002350/price/prices-20250301.csv | 6 ++++ 002360/price/prices-20250301.csv | 6 ++++ 002380/price/prices-20250301.csv | 6 ++++ 002390/price/prices-20250301.csv | 6 ++++ 002410/price/prices-20250301.csv | 6 ++++ 002420/price/prices-20250301.csv | 6 ++++ 002450/price/prices-20250301.csv | 6 ++++ 002460/price/prices-20250301.csv | 6 ++++ 002600/price/prices-20250301.csv | 6 ++++ 002620/price/prices-20250301.csv | 6 ++++ 002630/price/prices-20250301.csv | 6 ++++ 002680/price/prices-20250301.csv | 6 ++++ 002690/price/prices-20250301.csv | 6 ++++ 002700/price/prices-20250301.csv | 6 ++++ 002710/price/prices-20250301.csv | 6 ++++ 002720/price/prices-20250301.csv | 6 ++++ 002760/price/prices-20250301.csv | 6 ++++ 002780/price/prices-20250301.csv | 6 ++++ 002790/price/prices-20250301.csv | 6 ++++ 002800/price/prices-20250301.csv | 6 ++++ 002810/price/prices-20250301.csv | 6 ++++ 002820/price/prices-20250301.csv | 6 ++++ 002840/price/prices-20250301.csv | 6 ++++ 002870/price/prices-20250301.csv | 6 ++++ 002880/price/prices-20250301.csv | 6 ++++ 002900/price/prices-20250301.csv | 6 ++++ 002920/price/prices-20250301.csv | 6 ++++ 002960/price/prices-20250301.csv | 6 ++++ 002990/price/prices-20250301.csv | 6 ++++ 003000/price/prices-20250301.csv | 6 ++++ 003010/price/prices-20250301.csv | 6 ++++ 003030/price/prices-20250301.csv | 6 ++++ 003060/price/prices-20250301.csv | 6 ++++ 003070/price/prices-20250301.csv | 6 ++++ 003080/price/prices-20250301.csv | 6 ++++ 003090/price/prices-20250301.csv | 6 ++++ 003100/price/prices-20250301.csv | 6 ++++ 003120/price/prices-20250301.csv | 6 ++++ 003160/price/prices-20250301.csv | 6 ++++ 003200/price/prices-20250301.csv | 6 ++++ 003220/price/prices-20250301.csv | 6 ++++ 003230/price/prices-20250301.csv | 6 ++++ 003240/price/prices-20250301.csv | 6 ++++ 003280/price/prices-20250301.csv | 6 ++++ 003300/price/prices-20250301.csv | 6 ++++ 003310/price/prices-20250301.csv | 6 ++++ 003350/price/prices-20250301.csv | 6 ++++ 003380/price/prices-20250301.csv | 6 ++++ 003460/price/prices-20250301.csv | 6 ++++ 003470/price/prices-20250301.csv | 6 ++++ 003480/price/prices-20250301.csv | 6 ++++ 003490/price/prices-20250301.csv | 6 ++++ 003520/price/prices-20250301.csv | 6 ++++ 003530/price/prices-20250301.csv | 6 ++++ 003540/price/prices-20250301.csv | 6 ++++ 003550/price/prices-20250301.csv | 6 ++++ 003560/price/prices-20250301.csv | 6 ++++ 003570/price/prices-20250301.csv | 6 ++++ 003580/price/prices-20250301.csv | 6 ++++ 003610/price/prices-20250301.csv | 6 ++++ 003620/price/prices-20250301.csv | 6 ++++ 003650/price/prices-20250301.csv | 6 ++++ 003670/price/prices-20250301.csv | 6 ++++ 003680/price/prices-20250301.csv | 6 ++++ 003690/price/prices-20250301.csv | 6 ++++ 003720/price/prices-20250301.csv | 6 ++++ 003780/price/prices-20250301.csv | 6 ++++ 003800/price/prices-20250301.csv | 6 ++++ 003830/price/prices-20250301.csv | 6 ++++ 003850/price/prices-20250301.csv | 6 ++++ 003920/price/prices-20250301.csv | 6 ++++ 003960/price/prices-20250301.csv | 6 ++++ 004000/price/prices-20250301.csv | 6 ++++ 004020/price/prices-20250301.csv | 6 ++++ 004060/price/prices-20250301.csv | 6 ++++ 004080/price/prices-20250301.csv | 6 ++++ 004090/price/prices-20250301.csv | 6 ++++ 004100/price/prices-20250301.csv | 6 ++++ 004140/price/prices-20250301.csv | 6 ++++ 004150/price/prices-20250301.csv | 6 ++++ 004170/price/prices-20250301.csv | 6 ++++ 004250/price/prices-20250301.csv | 6 ++++ 004270/price/prices-20250301.csv | 6 ++++ 004310/price/prices-20250301.csv | 6 ++++ 004360/price/prices-20250301.csv | 6 ++++ 004370/price/prices-20250301.csv | 6 ++++ 004380/price/prices-20250301.csv | 6 ++++ 004410/price/prices-20250301.csv | 6 ++++ 004430/price/prices-20250301.csv | 6 ++++ 004440/price/prices-20250301.csv | 6 ++++ 004450/price/prices-20250301.csv | 6 ++++ 004490/price/prices-20250301.csv | 6 ++++ 004540/price/prices-20250301.csv | 6 ++++ 004560/price/prices-20250301.csv | 6 ++++ 004590/price/prices-20250301.csv | 6 ++++ 004650/price/prices-20250301.csv | 6 ++++ 004690/price/prices-20250301.csv | 5 +++ 004700/price/prices-20250301.csv | 5 +++ 004710/price/prices-20250301.csv | 5 +++ 004720/price/prices-20250301.csv | 5 +++ 004770/price/prices-20250301.csv | 5 +++ 004780/price/prices-20250301.csv | 5 +++ 004800/price/prices-20250301.csv | 5 +++ 004830/price/prices-20250301.csv | 5 +++ 004840/price/prices-20250301.csv | 5 +++ 004870/price/prices-20250301.csv | 5 +++ 004890/price/prices-20250301.csv | 5 +++ 004910/price/prices-20250301.csv | 5 +++ 004920/price/prices-20250301.csv | 5 +++ 004960/price/prices-20250301.csv | 5 +++ 004970/price/prices-20250301.csv | 5 +++ 004980/price/prices-20250301.csv | 5 +++ 004990/price/prices-20250301.csv | 5 +++ 005010/price/prices-20250301.csv | 5 +++ 005030/price/prices-20250301.csv | 5 +++ 005070/price/prices-20250301.csv | 5 +++ 005090/price/prices-20250301.csv | 5 +++ 005110/price/prices-20250301.csv | 5 +++ 005160/price/prices-20250301.csv | 5 +++ 005180/price/prices-20250301.csv | 5 +++ 005250/price/prices-20250301.csv | 5 +++ 005290/price/prices-20250301.csv | 5 +++ 005300/price/prices-20250301.csv | 5 +++ 005320/price/prices-20250301.csv | 5 +++ 005360/price/prices-20250301.csv | 5 +++ 005380/price/prices-20250301.csv | 5 +++ 005390/price/prices-20250301.csv | 5 +++ 005420/price/prices-20250301.csv | 5 +++ 005430/price/prices-20250301.csv | 5 +++ 005440/price/prices-20250301.csv | 5 +++ 005490/price/prices-20250301.csv | 4 +++ 005500/price/prices-20250301.csv | 4 +++ 005610/price/prices-20250301.csv | 4 +++ 005670/price/prices-20250301.csv | 4 +++ 005680/price/prices-20250301.csv | 4 +++ 005690/price/prices-20250301.csv | 4 +++ 005710/price/prices-20250301.csv | 4 +++ 005720/price/prices-20250301.csv | 4 +++ 005740/price/prices-20250301.csv | 4 +++ 005750/price/prices-20250301.csv | 4 +++ 005800/price/prices-20250301.csv | 4 +++ 005810/price/prices-20250301.csv | 4 +++ 005820/price/prices-20250301.csv | 4 +++ 005830/price/prices-20250301.csv | 4 +++ 005850/price/prices-20250301.csv | 4 +++ 005860/price/prices-20250301.csv | 4 +++ 005870/price/prices-20250301.csv | 4 +++ 005880/price/prices-20250301.csv | 4 +++ 005930/price/prices-20250301.csv | 4 +++ 005940/price/prices-20250301.csv | 4 +++ 005950/price/prices-20250301.csv | 4 +++ 005960/price/prices-20250301.csv | 4 +++ 005990/price/prices-20250301.csv | 4 +++ 006040/price/prices-20250301.csv | 4 +++ 006050/price/prices-20250301.csv | 4 +++ 006060/price/prices-20250301.csv | 4 +++ 006090/price/prices-20250301.csv | 4 +++ 006110/price/prices-20250301.csv | 4 +++ 006120/price/prices-20250301.csv | 4 +++ 006140/price/prices-20250301.csv | 4 +++ 006200/price/prices-20250301.csv | 4 +++ 006220/price/prices-20250301.csv | 4 +++ 006260/price/prices-20250301.csv | 4 +++ 006280/price/prices-20250301.csv | 4 +++ 006340/price/prices-20250301.csv | 4 +++ 006360/price/prices-20250301.csv | 4 +++ 006370/price/prices-20250301.csv | 4 +++ 006380/price/prices-20250301.csv | 4 +++ 006390/price/prices-20250301.csv | 4 +++ 006400/price/prices-20250301.csv | 4 +++ 006490/price/prices-20250301.csv | 4 +++ 006570/price/prices-20250301.csv | 4 +++ 006620/price/prices-20250301.csv | 4 +++ 006650/price/prices-20250301.csv | 4 +++ 006660/price/prices-20250301.csv | 4 +++ 006730/price/prices-20250301.csv | 4 +++ 006740/price/prices-20250301.csv | 4 +++ 006800/price/prices-20250301.csv | 4 +++ 006840/price/prices-20250301.csv | 4 +++ 006880/price/prices-20250301.csv | 4 +++ 006890/price/prices-20250301.csv | 4 +++ 006910/price/prices-20250301.csv | 4 +++ 006920/price/prices-20250301.csv | 4 +++ 006980/price/prices-20250301.csv | 4 +++ 007070/price/prices-20250301.csv | 4 +++ 007110/price/prices-20250301.csv | 4 +++ 007120/price/prices-20250301.csv | 4 +++ 007160/price/prices-20250301.csv | 4 +++ 007210/price/prices-20250301.csv | 4 +++ 007280/price/prices-20250301.csv | 4 +++ 007310/price/prices-20250301.csv | 4 +++ 007330/price/prices-20250301.csv | 4 +++ 007340/price/prices-20250301.csv | 4 +++ 007370/price/prices-20250301.csv | 4 +++ 007390/price/prices-20250301.csv | 4 +++ 007460/price/prices-20250301.csv | 4 +++ 007530/price/prices-20250301.csv | 4 +++ 007540/price/prices-20250301.csv | 4 +++ 007570/price/prices-20250301.csv | 4 +++ 007590/price/prices-20250301.csv | 4 +++ 007610/price/prices-20250301.csv | 4 +++ 007660/price/prices-20250301.csv | 4 +++ 007680/price/prices-20250301.csv | 4 +++ 007690/price/prices-20250301.csv | 4 +++ 007700/price/prices-20250301.csv | 4 +++ 007720/price/prices-20250301.csv | 4 +++ 007770/price/prices-20250301.csv | 4 +++ 007810/price/prices-20250301.csv | 4 +++ 007820/price/prices-20250301.csv | 4 +++ 007860/price/prices-20250301.csv | 4 +++ 007980/price/prices-20250301.csv | 4 +++ 008040/price/prices-20250301.csv | 4 +++ 008060/price/prices-20250301.csv | 4 +++ 008110/price/prices-20250301.csv | 4 +++ 008250/price/prices-20250301.csv | 4 +++ 008260/price/prices-20250301.csv | 4 +++ 008290/price/prices-20250301.csv | 4 +++ 008350/price/prices-20250301.csv | 4 +++ 008370/price/prices-20250301.csv | 4 +++ 008420/price/prices-20250301.csv | 4 +++ 008470/price/prices-20250301.csv | 4 +++ 008490/price/prices-20250301.csv | 4 +++ 008500/price/prices-20250301.csv | 4 +++ 008600/price/prices-20250301.csv | 4 +++ 008700/price/prices-20250301.csv | 4 +++ 008730/price/prices-20250301.csv | 4 +++ 008770/price/prices-20250301.csv | 4 +++ 008830/price/prices-20250301.csv | 4 +++ 008870/price/prices-20250301.csv | 4 +++ 008930/price/prices-20250301.csv | 4 +++ 008970/price/prices-20250301.csv | 4 +++ 009070/price/prices-20250301.csv | 4 +++ 009140/price/prices-20250301.csv | 4 +++ 009150/price/prices-20250301.csv | 4 +++ 009160/price/prices-20250301.csv | 4 +++ 009180/price/prices-20250301.csv | 4 +++ 009190/price/prices-20250301.csv | 4 +++ 009200/price/prices-20250301.csv | 4 +++ 009240/price/prices-20250301.csv | 4 +++ 009270/price/prices-20250301.csv | 4 +++ 009290/price/prices-20250301.csv | 4 +++ 009300/price/prices-20250301.csv | 4 +++ 009310/price/prices-20250301.csv | 4 +++ 009320/price/prices-20250301.csv | 4 +++ 009410/price/prices-20250301.csv | 4 +++ 009420/price/prices-20250301.csv | 4 +++ 009440/price/prices-20250301.csv | 4 +++ 009450/price/prices-20250301.csv | 4 +++ 009460/price/prices-20250301.csv | 4 +++ 009470/price/prices-20250301.csv | 4 +++ 009520/price/prices-20250301.csv | 4 +++ 009540/price/prices-20250301.csv | 4 +++ 009580/price/prices-20250301.csv | 4 +++ 009620/price/prices-20250301.csv | 4 +++ 009680/price/prices-20250301.csv | 4 +++ 009730/price/prices-20250301.csv | 4 +++ 009770/price/prices-20250301.csv | 4 +++ 009780/price/prices-20250301.csv | 4 +++ 009810/price/prices-20250301.csv | 4 +++ 009830/price/prices-20250301.csv | 4 +++ 009900/price/prices-20250301.csv | 4 +++ 009970/price/prices-20250301.csv | 4 +++ 010040/price/prices-20250301.csv | 4 +++ 010060/price/prices-20250301.csv | 4 +++ 010100/price/prices-20250301.csv | 4 +++ 010120/price/prices-20250301.csv | 4 +++ 010130/price/prices-20250301.csv | 4 +++ 010140/price/prices-20250301.csv | 4 +++ 010170/price/prices-20250301.csv | 4 +++ 010240/price/prices-20250301.csv | 4 +++ 010280/price/prices-20250301.csv | 4 +++ 010400/price/prices-20250301.csv | 4 +++ 010420/price/prices-20250301.csv | 4 +++ 010470/price/prices-20250301.csv | 4 +++ 010580/price/prices-20250301.csv | 4 +++ 010600/price/prices-20250301.csv | 4 +++ 010620/price/prices-20250301.csv | 4 +++ 010640/price/prices-20250301.csv | 4 +++ 010660/price/prices-20250301.csv | 4 +++ 010690/price/prices-20250301.csv | 4 +++ 010770/price/prices-20250301.csv | 4 +++ 010780/price/prices-20250301.csv | 4 +++ 010820/price/prices-20250301.csv | 4 +++ 010950/price/prices-20250301.csv | 4 +++ 010960/price/prices-20250301.csv | 4 +++ 011000/price/prices-20250301.csv | 4 +++ 011040/price/prices-20250301.csv | 4 +++ 011070/price/prices-20250301.csv | 4 +++ 011080/price/prices-20250301.csv | 4 +++ 011090/price/prices-20250301.csv | 4 +++ 011150/price/prices-20250301.csv | 4 +++ 011170/price/prices-20250301.csv | 4 +++ 011200/price/prices-20250301.csv | 4 +++ 011210/price/prices-20250301.csv | 4 +++ 011230/price/prices-20250301.csv | 4 +++ 011280/price/prices-20250301.csv | 4 +++ 011300/price/prices-20250301.csv | 4 +++ 011320/price/prices-20250301.csv | 4 +++ 011330/price/prices-20250301.csv | 4 +++ 011370/price/prices-20250301.csv | 4 +++ 011390/price/prices-20250301.csv | 4 +++ 011420/price/prices-20250301.csv | 4 +++ 011500/price/prices-20250301.csv | 4 +++ 011560/price/prices-20250301.csv | 4 +++ 011690/price/prices-20250301.csv | 4 +++ 011700/price/prices-20250301.csv | 4 +++ 011760/price/prices-20250301.csv | 4 +++ 011780/price/prices-20250301.csv | 4 +++ 011790/price/prices-20250301.csv | 4 +++ 011810/price/prices-20250301.csv | 4 +++ 011930/price/prices-20250301.csv | 4 +++ 012030/price/prices-20250301.csv | 3 ++ 012160/price/prices-20250301.csv | 3 ++ 012170/price/prices-20250301.csv | 3 ++ 012200/price/prices-20250301.csv | 3 ++ 012210/price/prices-20250301.csv | 3 ++ 012280/price/prices-20250301.csv | 3 ++ 012320/price/prices-20250301.csv | 3 ++ 012330/price/prices-20250301.csv | 3 ++ 012340/price/prices-20250301.csv | 3 ++ 012450/price/prices-20250301.csv | 3 ++ 012510/price/prices-20250301.csv | 3 ++ 012600/price/prices-20250301.csv | 3 ++ 012610/price/prices-20250301.csv | 2 ++ 012620/price/prices-20250301.csv | 2 ++ 012630/price/prices-20250301.csv | 2 ++ 012690/price/prices-20250301.csv | 2 ++ 012700/price/prices-20250301.csv | 2 ++ 012750/price/prices-20250301.csv | 2 ++ 012790/price/prices-20250301.csv | 2 ++ 012800/price/prices-20250301.csv | 2 ++ 012860/price/prices-20250301.csv | 2 ++ 013000/price/prices-20250301.csv | 2 ++ 013030/price/prices-20250301.csv | 2 ++ 013120/price/prices-20250301.csv | 2 ++ 013310/price/prices-20250301.csv | 2 ++ 013360/price/prices-20250301.csv | 2 ++ 013520/price/prices-20250301.csv | 2 ++ 013570/price/prices-20250301.csv | 2 ++ 013580/price/prices-20250301.csv | 2 ++ 013700/price/prices-20250301.csv | 2 ++ 013720/price/prices-20250301.csv | 2 ++ 013810/price/prices-20250301.csv | 2 ++ 013870/price/prices-20250301.csv | 2 ++ 013890/price/prices-20250301.csv | 2 ++ 013990/price/prices-20250301.csv | 2 ++ 014100/price/prices-20250301.csv | 2 ++ 014130/price/prices-20250301.csv | 2 ++ 014160/price/prices-20250301.csv | 2 ++ 014190/price/prices-20250301.csv | 2 ++ 014200/price/prices-20250301.csv | 2 ++ 014280/price/prices-20250301.csv | 2 ++ 014440/price/prices-20250301.csv | 2 ++ 014470/price/prices-20250301.csv | 2 ++ 014530/price/prices-20250301.csv | 2 ++ 014570/price/prices-20250301.csv | 2 ++ 014580/price/prices-20250301.csv | 2 ++ 014620/price/prices-20250301.csv | 2 ++ 014680/price/prices-20250301.csv | 2 ++ 014710/price/prices-20250301.csv | 2 ++ 014790/price/prices-20250301.csv | 2 ++ 014820/price/prices-20250301.csv | 2 ++ 014830/price/prices-20250301.csv | 2 ++ 014910/price/prices-20250301.csv | 2 ++ 014940/price/prices-20250301.csv | 2 ++ 014970/price/prices-20250301.csv | 2 ++ 014990/price/prices-20250301.csv | 2 ++ 015020/price/prices-20250301.csv | 2 ++ 015230/price/prices-20250301.csv | 2 ++ 015260/price/prices-20250301.csv | 2 ++ 015360/price/prices-20250301.csv | 2 ++ 015590/price/prices-20250301.csv | 2 ++ 015710/price/prices-20250301.csv | 2 ++ 015750/price/prices-20250301.csv | 2 ++ 015760/price/prices-20250301.csv | 2 ++ 015860/price/prices-20250301.csv | 2 ++ 015890/price/prices-20250301.csv | 2 ++ 016090/price/prices-20250301.csv | 2 ++ 016100/price/prices-20250301.csv | 2 ++ 016250/price/prices-20250301.csv | 2 ++ 016360/price/prices-20250301.csv | 2 ++ 016380/price/prices-20250301.csv | 2 ++ 016450/price/prices-20250301.csv | 2 ++ 016580/price/prices-20250301.csv | 2 ++ 016590/price/prices-20250301.csv | 2 ++ 016600/price/prices-20250301.csv | 2 ++ 016610/price/prices-20250301.csv | 2 ++ 016670/price/prices-20250301.csv | 2 ++ 016710/price/prices-20250301.csv | 2 ++ 016740/price/prices-20250301.csv | 2 ++ 016790/price/prices-20250301.csv | 2 ++ 016800/price/prices-20250301.csv | 2 ++ 016880/price/prices-20250301.csv | 2 ++ 016920/price/prices-20250301.csv | 2 ++ 017000/price/prices-20250301.csv | 2 ++ 017040/price/prices-20250301.csv | 2 ++ 017180/price/prices-20250301.csv | 2 ++ 017250/price/prices-20250301.csv | 2 ++ 017370/price/prices-20250301.csv | 2 ++ 017390/price/prices-20250301.csv | 2 ++ 017480/price/prices-20250301.csv | 2 ++ 017510/price/prices-20250301.csv | 2 ++ 017550/price/prices-20250301.csv | 2 ++ 017650/price/prices-20250301.csv | 2 ++ 017670/price/prices-20250301.csv | 2 ++ 017800/price/prices-20250301.csv | 2 ++ 017810/price/prices-20250301.csv | 2 ++ 017860/price/prices-20250301.csv | 2 ++ 017890/price/prices-20250301.csv | 2 ++ 017900/price/prices-20250301.csv | 2 ++ 017940/price/prices-20250301.csv | 2 ++ 017960/price/prices-20250301.csv | 2 ++ 018000/price/prices-20250301.csv | 2 ++ 018120/price/prices-20250301.csv | 2 ++ 018250/price/prices-20250301.csv | 2 ++ 018260/price/prices-20250301.csv | 2 ++ 018290/price/prices-20250301.csv | 2 ++ 018310/price/prices-20250301.csv | 2 ++ 018470/price/prices-20250301.csv | 2 ++ 018500/price/prices-20250301.csv | 2 ++ 018620/price/prices-20250301.csv | 2 ++ 018670/price/prices-20250301.csv | 2 ++ 018680/price/prices-20250301.csv | 2 ++ 018700/price/prices-20250301.csv | 2 ++ 018880/price/prices-20250301.csv | 2 ++ 019010/price/prices-20250301.csv | 2 ++ 019170/price/prices-20250301.csv | 2 ++ 019180/price/prices-20250301.csv | 2 ++ 019210/price/prices-20250301.csv | 2 ++ 019440/price/prices-20250301.csv | 2 ++ 019490/price/prices-20250301.csv | 2 ++ 019540/price/prices-20250301.csv | 2 ++ 019550/price/prices-20250301.csv | 2 ++ 019570/price/prices-20250301.csv | 2 ++ 019590/price/prices-20250301.csv | 2 ++ 019660/price/prices-20250301.csv | 2 ++ 019680/price/prices-20250301.csv | 2 ++ 019770/price/prices-20250301.csv | 2 ++ 019990/price/prices-20250301.csv | 2 ++ 020000/price/prices-20250301.csv | 2 ++ 020120/price/prices-20250301.csv | 2 ++ 020150/price/prices-20250301.csv | 2 ++ 020180/price/prices-20250301.csv | 2 ++ 020400/price/prices-20250301.csv | 2 ++ 020560/price/prices-20250301.csv | 2 ++ 020710/price/prices-20250301.csv | 2 ++ 020760/price/prices-20250301.csv | 2 ++ 021040/price/prices-20250301.csv | 2 ++ 021050/price/prices-20250301.csv | 2 ++ 021080/price/prices-20250301.csv | 2 ++ 021240/price/prices-20250301.csv | 2 ++ 021320/price/prices-20250301.csv | 2 ++ 021650/price/prices-20250301.csv | 2 ++ 021820/price/prices-20250301.csv | 2 ++ 021880/price/prices-20250301.csv | 2 ++ 022100/price/prices-20250301.csv | 2 ++ 022220/price/prices-20250301.csv | 2 ++ 023000/price/prices-20250301.csv | 2 ++ 023150/price/prices-20250301.csv | 2 ++ 023160/price/prices-20250301.csv | 2 ++ 023350/price/prices-20250301.csv | 2 ++ 023410/price/prices-20250301.csv | 1 + 023440/price/prices-20250301.csv | 1 + 023450/price/prices-20250301.csv | 1 + 023460/price/prices-20250301.csv | 1 + 023530/price/prices-20250301.csv | 1 + 023590/price/prices-20250301.csv | 1 + 023600/price/prices-20250301.csv | 1 + 023760/price/prices-20250301.csv | 1 + 023770/price/prices-20250301.csv | 1 + 023790/price/prices-20250301.csv | 1 + 023800/price/prices-20250301.csv | 1 + 023810/price/prices-20250301.csv | 1 + 023900/price/prices-20250301.csv | 1 + 023910/price/prices-20250301.csv | 1 + 023960/price/prices-20250301.csv | 1 + 024060/price/prices-20250301.csv | 1 + 024070/price/prices-20250301.csv | 1 + 024090/price/prices-20250301.csv | 1 + 024110/price/prices-20250301.csv | 1 + 024120/price/prices-20250301.csv | 1 + 024720/price/prices-20250301.csv | 1 + 024740/price/prices-20250301.csv | 1 + 024800/price/prices-20250301.csv | 1 + 024810/price/prices-20250301.csv | 1 + 024830/price/prices-20250301.csv | 1 + 024840/price/prices-20250301.csv | 1 + 024850/price/prices-20250301.csv | 1 + 024880/price/prices-20250301.csv | 1 + 024890/price/prices-20250301.csv | 1 + 024900/price/prices-20250301.csv | 1 + 024910/price/prices-20250301.csv | 1 + 024940/price/prices-20250301.csv | 1 + 024950/price/prices-20250301.csv | 1 + 025000/price/prices-20250301.csv | 1 + 025320/price/prices-20250301.csv | 1 + 025440/price/prices-20250301.csv | 1 + 025530/price/prices-20250301.csv | 1 + 025540/price/prices-20250301.csv | 1 + 025550/price/prices-20250301.csv | 1 + 025560/price/prices-20250301.csv | 1 + 025620/price/prices-20250301.csv | 1 + 025750/price/prices-20250301.csv | 1 + 025770/price/prices-20250301.csv | 1 + 025820/price/prices-20250301.csv | 1 + 025860/price/prices-20250301.csv | 1 + 025870/price/prices-20250301.csv | 1 + 025880/price/prices-20250301.csv | 1 + 025890/price/prices-20250301.csv | 1 + 025900/price/prices-20250301.csv | 1 + 025950/price/prices-20250301.csv | 1 + 025980/price/prices-20250301.csv | 1 + 026040/price/prices-20250301.csv | 1 + 026150/price/prices-20250301.csv | 1 + 026890/price/prices-20250301.csv | 1 + 026910/price/prices-20250301.csv | 1 + 026940/price/prices-20250301.csv | 1 + 026960/price/prices-20250301.csv | 1 + 027040/price/prices-20250301.csv | 1 + 027050/price/prices-20250301.csv | 1 + 027360/price/prices-20250301.csv | 1 + 027410/price/prices-20250301.csv | 1 + 027580/price/prices-20250301.csv | 1 + 027710/price/prices-20250301.csv | 1 + 027740/price/prices-20250301.csv | 1 + 027830/price/prices-20250301.csv | 1 + 027970/price/prices-20250301.csv | 1 + 028050/price/prices-20250301.csv | 1 + 028080/price/prices-20250301.csv | 1 + 028100/price/prices-20250301.csv | 1 + 028260/price/prices-20250301.csv | 1 + 028300/price/prices-20250301.csv | 1 + 028670/price/prices-20250301.csv | 1 + 029460/price/prices-20250301.csv | 1 + 029480/price/prices-20250301.csv | 1 + 029530/price/prices-20250301.csv | 1 + 029780/price/prices-20250301.csv | 1 + 029960/price/prices-20250301.csv | 1 + 030000/price/prices-20250301.csv | 1 + 030190/price/prices-20250301.csv | 1 + 030200/price/prices-20250301.csv | 1 + 030210/price/prices-20250301.csv | 1 + 030350/price/prices-20250301.csv | 1 + 030520/price/prices-20250301.csv | 1 + 030530/price/prices-20250301.csv | 1 + 030610/price/prices-20250301.csv | 1 + 030720/price/prices-20250301.csv | 1 + 030960/price/prices-20250301.csv | 1 + 031210/price/prices-20250301.csv | 1 + 031310/price/prices-20250301.csv | 1 + 031330/price/prices-20250301.csv | 1 + 031430/price/prices-20250301.csv | 1 + 031440/price/prices-20250301.csv | 1 + 031510/price/prices-20250301.csv | 1 + 031820/price/prices-20250301.csv | 1 + 031860/price/prices-20250301.csv | 1 + 031980/price/prices-20250301.csv | 1 + 032080/price/prices-20250301.csv | 1 + 032190/price/prices-20250301.csv | 1 + 032280/price/prices-20250301.csv | 1 + 032300/price/prices-20250301.csv | 1 + 032350/price/prices-20250301.csv | 1 + 032500/price/prices-20250301.csv | 1 + 032540/price/prices-20250301.csv | 1 + 032560/price/prices-20250301.csv | 1 + 032580/price/prices-20250301.csv | 1 + 032620/price/prices-20250301.csv | 1 + 032640/price/prices-20250301.csv | 1 + 032680/price/prices-20250301.csv | 1 + 032750/price/prices-20250301.csv | 1 + 032790/price/prices-20250301.csv | 1 + 032800/price/prices-20250301.csv | 1 + 032820/price/prices-20250301.csv | 1 + 032830/price/prices-20250301.csv | 1 + 032850/price/prices-20250301.csv | 1 + 032860/price/prices-20250301.csv | 1 + 032940/price/prices-20250301.csv | 1 + 032960/price/prices-20250301.csv | 1 + 032980/price/prices-20250301.csv | 1 + 033050/price/prices-20250301.csv | 1 + 033100/price/prices-20250301.csv | 1 + 033130/price/prices-20250301.csv | 1 + 033160/price/prices-20250301.csv | 1 + 033170/price/prices-20250301.csv | 1 + 033180/price/prices-20250301.csv | 1 + 033200/price/prices-20250301.csv | 1 + 033230/price/prices-20250301.csv | 1 + 033240/price/prices-20250301.csv | 1 + 033250/price/prices-20250301.csv | 1 + 033270/price/prices-20250301.csv | 1 + 033290/price/prices-20250301.csv | 1 + 033310/price/prices-20250301.csv | 1 + 033320/price/prices-20250301.csv | 1 + 033340/price/prices-20250301.csv | 1 + 060250/price/prices-20250301.csv | 1 + 060260/price/prices-20250301.csv | 1 + 060280/price/prices-20250301.csv | 1 + 060310/price/prices-20250301.csv | 1 + 060370/price/prices-20250301.csv | 1 + 060380/price/prices-20250301.csv | 1 + 060480/price/prices-20250301.csv | 1 + 060540/price/prices-20250301.csv | 1 + 060560/price/prices-20250301.csv | 1 + 060570/price/prices-20250301.csv | 1 + 060590/price/prices-20250301.csv | 1 + 060720/price/prices-20250301.csv | 1 + 060850/price/prices-20250301.csv | 1 + 060900/price/prices-20250301.csv | 1 + 060980/price/prices-20250301.csv | 1 + 061040/price/prices-20250301.csv | 1 + 061250/price/prices-20250301.csv | 1 + 061970/price/prices-20250301.csv | 1 + 062040/price/prices-20250301.csv | 1 + 062970/price/prices-20250301.csv | 1 + 063080/price/prices-20250301.csv | 1 + 063160/price/prices-20250301.csv | 1 + 063170/price/prices-20250301.csv | 1 + 063440/price/prices-20250301.csv | 1 + 063570/price/prices-20250301.csv | 1 + 063760/price/prices-20250301.csv | 1 + 064090/price/prices-20250301.csv | 1 + 064240/price/prices-20250301.csv | 1 + 064260/price/prices-20250301.csv | 1 + 064290/price/prices-20250301.csv | 1 + 064350/price/prices-20250301.csv | 1 + 064400/price/prices-20250301.csv | 1 + 064480/price/prices-20250301.csv | 1 + 064520/price/prices-20250301.csv | 1 + 064550/price/prices-20250301.csv | 1 + 064760/price/prices-20250301.csv | 1 + 064800/price/prices-20250301.csv | 1 + 064820/price/prices-20250301.csv | 1 + 064850/price/prices-20250301.csv | 1 + 064960/price/prices-20250301.csv | 1 + 065060/price/prices-20250301.csv | 1 + 065130/price/prices-20250301.csv | 1 + 065150/price/prices-20250301.csv | 1 + 065170/price/prices-20250301.csv | 1 + 065350/price/prices-20250301.csv | 1 + 065370/price/prices-20250301.csv | 1 + 065420/price/prices-20250301.csv | 1 + 065440/price/prices-20250301.csv | 1 + 065450/price/prices-20250301.csv | 1 + 065500/price/prices-20250301.csv | 1 + 065510/price/prices-20250301.csv | 1 + 065530/price/prices-20250301.csv | 1 + 065570/price/prices-20250301.csv | 1 + 065650/price/prices-20250301.csv | 1 + 065660/price/prices-20250301.csv | 1 + 065680/price/prices-20250301.csv | 1 + 065690/price/prices-20250301.csv | 1 + 065710/price/prices-20250301.csv | 1 + 065770/price/prices-20250301.csv | 1 + 065950/price/prices-20250301.csv | 1 + 066130/price/prices-20250301.csv | 1 + 066310/price/prices-20250301.csv | 1 + 066360/price/prices-20250301.csv | 1 + 066410/price/prices-20250301.csv | 1 + 066430/price/prices-20250301.csv | 1 + 066570/price/prices-20250301.csv | 1 + 066590/price/prices-20250301.csv | 1 + 066620/price/prices-20250301.csv | 1 + 066670/price/prices-20250301.csv | 1 + 066700/price/prices-20250301.csv | 1 + 066790/price/prices-20250301.csv | 1 + 066830/price/prices-20250301.csv | 1 + 066900/price/prices-20250301.csv | 1 + 066910/price/prices-20250301.csv | 1 + 066970/price/prices-20250301.csv | 1 + 066980/price/prices-20250301.csv | 1 + 067000/price/prices-20250301.csv | 1 + 067010/price/prices-20250301.csv | 1 + 067080/price/prices-20250301.csv | 1 + 067160/price/prices-20250301.csv | 1 + 067170/price/prices-20250301.csv | 1 + 067280/price/prices-20250301.csv | 1 + 067290/price/prices-20250301.csv | 1 + 067310/price/prices-20250301.csv | 1 + 067370/price/prices-20250301.csv | 1 + 067390/price/prices-20250301.csv | 1 + 067570/price/prices-20250301.csv | 1 + 067630/price/prices-20250301.csv | 1 + 067730/price/prices-20250301.csv | 1 + 067770/price/prices-20250301.csv | 1 + 067830/price/prices-20250301.csv | 1 + 067900/price/prices-20250301.csv | 1 + 067920/price/prices-20250301.csv | 1 + 067990/price/prices-20250301.csv | 1 + 068050/price/prices-20250301.csv | 1 + 068100/price/prices-20250301.csv | 1 + 068240/price/prices-20250301.csv | 1 + 068270/price/prices-20250301.csv | 1 + 068290/price/prices-20250301.csv | 1 + 068330/price/prices-20250301.csv | 1 + 068760/price/prices-20250301.csv | 1 + 068790/price/prices-20250301.csv | 1 + 068930/price/prices-20250301.csv | 1 + 068940/price/prices-20250301.csv | 1 + 069080/price/prices-20250301.csv | 1 + 069140/price/prices-20250301.csv | 1 + 069260/price/prices-20250301.csv | 1 + 069330/price/prices-20250301.csv | 1 + 069410/price/prices-20250301.csv | 1 + 069460/price/prices-20250301.csv | 1 + 069510/price/prices-20250301.csv | 1 + 069540/price/prices-20250301.csv | 1 + 069620/price/prices-20250301.csv | 1 + 069640/price/prices-20250301.csv | 1 + 069730/price/prices-20250301.csv | 1 + 069920/price/prices-20250301.csv | 1 + 069960/price/prices-20250301.csv | 1 + 070300/price/prices-20250301.csv | 1 + 070590/price/prices-20250301.csv | 1 + 070960/price/prices-20250301.csv | 1 + 071050/price/prices-20250301.csv | 1 + 071090/price/prices-20250301.csv | 1 + 071200/price/prices-20250301.csv | 1 + 071280/price/prices-20250301.csv | 1 + 071320/price/prices-20250301.csv | 1 + 071460/price/prices-20250301.csv | 1 + 071670/price/prices-20250301.csv | 1 + 071840/price/prices-20250301.csv | 1 + 071850/price/prices-20250301.csv | 1 + 071950/price/prices-20250301.csv | 1 + 071970/price/prices-20250301.csv | 1 + 072020/price/prices-20250301.csv | 1 + 072130/price/prices-20250301.csv | 1 + 072470/price/prices-20250301.csv | 1 + 072520/price/prices-20250301.csv | 1 + 072710/price/prices-20250301.csv | 1 + 072770/price/prices-20250301.csv | 1 + 072870/price/prices-20250301.csv | 1 + 072950/price/prices-20250301.csv | 1 + 072990/price/prices-20250301.csv | 1 + 073010/price/prices-20250301.csv | 1 + 073110/price/prices-20250301.csv | 1 + 073190/price/prices-20250301.csv | 1 + 073240/price/prices-20250301.csv | 1 + 073490/price/prices-20250301.csv | 1 + 073540/price/prices-20250301.csv | 1 + 073560/price/prices-20250301.csv | 1 + 073570/price/prices-20250301.csv | 1 + 073640/price/prices-20250301.csv | 1 + 074430/price/prices-20250301.csv | 1 + 074600/price/prices-20250301.csv | 1 + 074610/price/prices-20250301.csv | 1 + 075130/price/prices-20250301.csv | 1 + 075180/price/prices-20250301.csv | 1 + 075580/price/prices-20250301.csv | 1 + 075970/price/prices-20250301.csv | 1 + 076080/price/prices-20250301.csv | 1 + 076340/price/prices-20250301.csv | 1 + 076610/price/prices-20250301.csv | 1 + 077360/price/prices-20250301.csv | 1 + 077500/price/prices-20250301.csv | 1 + 077970/price/prices-20250301.csv | 1 + 078000/price/prices-20250301.csv | 1 + 078020/price/prices-20250301.csv | 1 + 078070/price/prices-20250301.csv | 1 + 078130/price/prices-20250301.csv | 1 + 078140/price/prices-20250301.csv | 1 + 078150/price/prices-20250301.csv | 1 + 078160/price/prices-20250301.csv | 1 + 078340/price/prices-20250301.csv | 1 + 078350/price/prices-20250301.csv | 1 + 078520/price/prices-20250301.csv | 1 + 078590/price/prices-20250301.csv | 1 + 078600/price/prices-20250301.csv | 1 + 078860/price/prices-20250301.csv | 1 + 078890/price/prices-20250301.csv | 1 + 078930/price/prices-20250301.csv | 1 + 079000/price/prices-20250301.csv | 1 + 079160/price/prices-20250301.csv | 1 + 079170/price/prices-20250301.csv | 1 + 079190/price/prices-20250301.csv | 1 + 079370/price/prices-20250301.csv | 1 + 079430/price/prices-20250301.csv | 1 + 079550/price/prices-20250301.csv | 1 + 079650/price/prices-20250301.csv | 1 + 079810/price/prices-20250301.csv | 1 + 079900/price/prices-20250301.csv | 1 + 079940/price/prices-20250301.csv | 1 + 079950/price/prices-20250301.csv | 1 + 079960/price/prices-20250301.csv | 1 + 079970/price/prices-20250301.csv | 1 + 079980/price/prices-20250301.csv | 1 + 080010/price/prices-20250301.csv | 1 + 080160/price/prices-20250301.csv | 1 + 080220/price/prices-20250301.csv | 1 + 080420/price/prices-20250301.csv | 1 + 080470/price/prices-20250301.csv | 1 + 080520/price/prices-20250301.csv | 1 + 080530/price/prices-20250301.csv | 1 + 080580/price/prices-20250301.csv | 1 + 080720/price/prices-20250301.csv | 1 + 081000/price/prices-20250301.csv | 1 + 081150/price/prices-20250301.csv | 1 + 081580/price/prices-20250301.csv | 1 + 081660/price/prices-20250301.csv | 1 + 082210/price/prices-20250301.csv | 1 + 082270/price/prices-20250301.csv | 1 + 082640/price/prices-20250301.csv | 1 + 082660/price/prices-20250301.csv | 1 + 082740/price/prices-20250301.csv | 1 + 082800/price/prices-20250301.csv | 1 + 082850/price/prices-20250301.csv | 1 + 082920/price/prices-20250301.csv | 1 + 083310/price/prices-20250301.csv | 1 + 083420/price/prices-20250301.csv | 1 + 083450/price/prices-20250301.csv | 1 + 083470/price/prices-20250301.csv | 1 + 083500/price/prices-20250301.csv | 1 + 083550/price/prices-20250301.csv | 1 + 083640/price/prices-20250301.csv | 1 + 083650/price/prices-20250301.csv | 1 + 083660/price/prices-20250301.csv | 1 + 083790/price/prices-20250301.csv | 1 + 083930/price/prices-20250301.csv | 1 + 084010/price/prices-20250301.csv | 1 + 084110/price/prices-20250301.csv | 1 + 084180/price/prices-20250301.csv | 1 + 084370/price/prices-20250301.csv | 1 + 084440/price/prices-20250301.csv | 1 + 084650/price/prices-20250301.csv | 1 + 084670/price/prices-20250301.csv | 1 + 084680/price/prices-20250301.csv | 1 + 084690/price/prices-20250301.csv | 1 + 084730/price/prices-20250301.csv | 1 + 084850/price/prices-20250301.csv | 1 + 084870/price/prices-20250301.csv | 1 + 084990/price/prices-20250301.csv | 1 + 085310/price/prices-20250301.csv | 1 + 085620/price/prices-20250301.csv | 1 + 085660/price/prices-20250301.csv | 1 + 085670/price/prices-20250301.csv | 1 + 085810/price/prices-20250301.csv | 1 + 085910/price/prices-20250301.csv | 1 + 086040/price/prices-20250301.csv | 1 + 086060/price/prices-20250301.csv | 1 + 086220/price/prices-20250301.csv | 1 + 086280/price/prices-20250301.csv | 1 + 086390/price/prices-20250301.csv | 1 + 086450/price/prices-20250301.csv | 1 + 086460/price/prices-20250301.csv | 1 + 086520/price/prices-20250301.csv | 1 + 086670/price/prices-20250301.csv | 1 + 086710/price/prices-20250301.csv | 1 + 086790/price/prices-20250301.csv | 1 + 086820/price/prices-20250301.csv | 1 + 086890/price/prices-20250301.csv | 1 + 086900/price/prices-20250301.csv | 1 + 086960/price/prices-20250301.csv | 1 + 086980/price/prices-20250301.csv | 1 + 087010/price/prices-20250301.csv | 1 + 087260/price/prices-20250301.csv | 1 + 087600/price/prices-20250301.csv | 1 + 088130/price/prices-20250301.csv | 1 + 088260/price/prices-20250301.csv | 1 + 088280/price/prices-20250301.csv | 1 + 088290/price/prices-20250301.csv | 1 + 088340/price/prices-20250301.csv | 1 + 088350/price/prices-20250301.csv | 1 + 088390/price/prices-20250301.csv | 1 + 088790/price/prices-20250301.csv | 1 + 088800/price/prices-20250301.csv | 1 + 088910/price/prices-20250301.csv | 1 + 088980/price/prices-20250301.csv | 1 + 089010/price/prices-20250301.csv | 1 + 089030/price/prices-20250301.csv | 1 + 089140/price/prices-20250301.csv | 1 + 089150/price/prices-20250301.csv | 1 + 089230/price/prices-20250301.csv | 1 + 089470/price/prices-20250301.csv | 1 + 089590/price/prices-20250301.csv | 1 + 089600/price/prices-20250301.csv | 1 + .../20250331/top30-atvtr-20250331-090027.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-091200.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-093012.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-094001.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-095002.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-100101.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-101027.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-102126.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-103310.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-105826.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-110002.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-112026.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-113127.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-115536.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-120508.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-121530.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-122626.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-123726.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-124839.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-125001.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-132030.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-133125.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-135502.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-140002.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-143026.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-144103.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-145245.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-150526.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-151501.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-152626.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-153725.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-154100.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-155042.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-160525.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-161626.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-162002.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-163001.csv | 31 +++++++++++++++++++ .../20250331/top30-atvtr-20250331-164102.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-090025.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-091159.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-092329.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-093011.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-094000.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-095001.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-100059.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-101025.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-102125.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-103308.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-105825.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-110000.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-112024.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-113126.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-115534.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-120507.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-121528.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-122624.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-123724.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-124837.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-125000.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-132029.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-133124.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-135501.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-140000.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-143024.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-144101.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-145243.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-150524.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-151459.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-152625.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-153724.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-154059.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-155040.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-160523.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-161624.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-162001.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-163000.csv | 31 +++++++++++++++++++ top30/20250331/top30-av-20250331-164101.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-090026.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-091159.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-093011.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-094001.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-095001.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-100100.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-101026.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-102126.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-103309.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-105826.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-110001.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-112025.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-113126.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-115535.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-120508.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-121529.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-122625.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-123725.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-124838.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-125001.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-132030.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-133125.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-135501.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-140001.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-143025.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-144102.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-145244.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-150525.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-151500.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-152626.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-153725.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-154100.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-155041.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-160524.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-161625.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-162001.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-163001.csv | 31 +++++++++++++++++++ top30/20250331/top30-avtr-20250331-164102.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-090026.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-091200.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-093012.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-094001.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-095002.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-100100.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-101026.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-102126.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-103309.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-105826.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-110001.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-112025.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-113127.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-115535.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-120508.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-121529.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-122625.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-123725.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-124838.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-125001.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-132030.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-133125.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-135502.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-140001.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-143025.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-144102.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-145244.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-150525.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-151500.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-152626.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-153725.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-154100.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-155041.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-160524.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-161625.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-162002.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-163001.csv | 31 +++++++++++++++++++ top30/20250331/top30-tv-20250331-164102.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-090026.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-091159.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-092329.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-093011.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-094000.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-095001.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-100100.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-101026.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-102125.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-103308.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-105825.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-110001.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-112025.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-113126.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-115535.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-120507.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-121529.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-122625.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-123725.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-124838.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-125000.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-132029.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-133124.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-135501.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-140001.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-143025.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-144102.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-145244.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-150525.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-151500.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-152625.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-153724.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-154100.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-155041.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-160524.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-161625.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-162001.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-163000.csv | 31 +++++++++++++++++++ top30/20250331/top30-vir-20250331-164101.csv | 31 +++++++++++++++++++ 1176 files changed, 8852 insertions(+) create mode 100644 top30/20250331/top30-atvtr-20250331-090027.csv create mode 100644 top30/20250331/top30-atvtr-20250331-091200.csv create mode 100644 top30/20250331/top30-atvtr-20250331-093012.csv create mode 100644 top30/20250331/top30-atvtr-20250331-094001.csv create mode 100644 top30/20250331/top30-atvtr-20250331-095002.csv create mode 100644 top30/20250331/top30-atvtr-20250331-100101.csv create mode 100644 top30/20250331/top30-atvtr-20250331-101027.csv create mode 100644 top30/20250331/top30-atvtr-20250331-102126.csv create mode 100644 top30/20250331/top30-atvtr-20250331-103310.csv create mode 100644 top30/20250331/top30-atvtr-20250331-105826.csv create mode 100644 top30/20250331/top30-atvtr-20250331-110002.csv create mode 100644 top30/20250331/top30-atvtr-20250331-112026.csv create mode 100644 top30/20250331/top30-atvtr-20250331-113127.csv create mode 100644 top30/20250331/top30-atvtr-20250331-115536.csv create mode 100644 top30/20250331/top30-atvtr-20250331-120508.csv create mode 100644 top30/20250331/top30-atvtr-20250331-121530.csv create mode 100644 top30/20250331/top30-atvtr-20250331-122626.csv create mode 100644 top30/20250331/top30-atvtr-20250331-123726.csv create mode 100644 top30/20250331/top30-atvtr-20250331-124839.csv create mode 100644 top30/20250331/top30-atvtr-20250331-125001.csv create mode 100644 top30/20250331/top30-atvtr-20250331-132030.csv create mode 100644 top30/20250331/top30-atvtr-20250331-133125.csv create mode 100644 top30/20250331/top30-atvtr-20250331-135502.csv create mode 100644 top30/20250331/top30-atvtr-20250331-140002.csv create mode 100644 top30/20250331/top30-atvtr-20250331-143026.csv create mode 100644 top30/20250331/top30-atvtr-20250331-144103.csv create mode 100644 top30/20250331/top30-atvtr-20250331-145245.csv create mode 100644 top30/20250331/top30-atvtr-20250331-150526.csv create mode 100644 top30/20250331/top30-atvtr-20250331-151501.csv create mode 100644 top30/20250331/top30-atvtr-20250331-152626.csv create mode 100644 top30/20250331/top30-atvtr-20250331-153725.csv create mode 100644 top30/20250331/top30-atvtr-20250331-154100.csv create mode 100644 top30/20250331/top30-atvtr-20250331-155042.csv create mode 100644 top30/20250331/top30-atvtr-20250331-160525.csv create mode 100644 top30/20250331/top30-atvtr-20250331-161626.csv create mode 100644 top30/20250331/top30-atvtr-20250331-162002.csv create mode 100644 top30/20250331/top30-atvtr-20250331-163001.csv create mode 100644 top30/20250331/top30-atvtr-20250331-164102.csv create mode 100644 top30/20250331/top30-av-20250331-090025.csv create mode 100644 top30/20250331/top30-av-20250331-091159.csv create mode 100644 top30/20250331/top30-av-20250331-092329.csv create mode 100644 top30/20250331/top30-av-20250331-093011.csv create mode 100644 top30/20250331/top30-av-20250331-094000.csv create mode 100644 top30/20250331/top30-av-20250331-095001.csv create mode 100644 top30/20250331/top30-av-20250331-100059.csv create mode 100644 top30/20250331/top30-av-20250331-101025.csv create mode 100644 top30/20250331/top30-av-20250331-102125.csv create mode 100644 top30/20250331/top30-av-20250331-103308.csv create mode 100644 top30/20250331/top30-av-20250331-105825.csv create mode 100644 top30/20250331/top30-av-20250331-110000.csv create mode 100644 top30/20250331/top30-av-20250331-112024.csv create mode 100644 top30/20250331/top30-av-20250331-113126.csv create mode 100644 top30/20250331/top30-av-20250331-115534.csv create mode 100644 top30/20250331/top30-av-20250331-120507.csv create mode 100644 top30/20250331/top30-av-20250331-121528.csv create mode 100644 top30/20250331/top30-av-20250331-122624.csv create mode 100644 top30/20250331/top30-av-20250331-123724.csv create mode 100644 top30/20250331/top30-av-20250331-124837.csv create mode 100644 top30/20250331/top30-av-20250331-125000.csv create mode 100644 top30/20250331/top30-av-20250331-132029.csv create mode 100644 top30/20250331/top30-av-20250331-133124.csv create mode 100644 top30/20250331/top30-av-20250331-135501.csv create mode 100644 top30/20250331/top30-av-20250331-140000.csv create mode 100644 top30/20250331/top30-av-20250331-143024.csv create mode 100644 top30/20250331/top30-av-20250331-144101.csv create mode 100644 top30/20250331/top30-av-20250331-145243.csv create mode 100644 top30/20250331/top30-av-20250331-150524.csv create mode 100644 top30/20250331/top30-av-20250331-151459.csv create mode 100644 top30/20250331/top30-av-20250331-152625.csv create mode 100644 top30/20250331/top30-av-20250331-153724.csv create mode 100644 top30/20250331/top30-av-20250331-154059.csv create mode 100644 top30/20250331/top30-av-20250331-155040.csv create mode 100644 top30/20250331/top30-av-20250331-160523.csv create mode 100644 top30/20250331/top30-av-20250331-161624.csv create mode 100644 top30/20250331/top30-av-20250331-162001.csv create mode 100644 top30/20250331/top30-av-20250331-163000.csv create mode 100644 top30/20250331/top30-av-20250331-164101.csv create mode 100644 top30/20250331/top30-avtr-20250331-090026.csv create mode 100644 top30/20250331/top30-avtr-20250331-091159.csv create mode 100644 top30/20250331/top30-avtr-20250331-093011.csv create mode 100644 top30/20250331/top30-avtr-20250331-094001.csv create mode 100644 top30/20250331/top30-avtr-20250331-095001.csv create mode 100644 top30/20250331/top30-avtr-20250331-100100.csv create mode 100644 top30/20250331/top30-avtr-20250331-101026.csv create mode 100644 top30/20250331/top30-avtr-20250331-102126.csv create mode 100644 top30/20250331/top30-avtr-20250331-103309.csv create mode 100644 top30/20250331/top30-avtr-20250331-105826.csv create mode 100644 top30/20250331/top30-avtr-20250331-110001.csv create mode 100644 top30/20250331/top30-avtr-20250331-112025.csv create mode 100644 top30/20250331/top30-avtr-20250331-113126.csv create mode 100644 top30/20250331/top30-avtr-20250331-115535.csv create mode 100644 top30/20250331/top30-avtr-20250331-120508.csv create mode 100644 top30/20250331/top30-avtr-20250331-121529.csv create mode 100644 top30/20250331/top30-avtr-20250331-122625.csv create mode 100644 top30/20250331/top30-avtr-20250331-123725.csv create mode 100644 top30/20250331/top30-avtr-20250331-124838.csv create mode 100644 top30/20250331/top30-avtr-20250331-125001.csv create mode 100644 top30/20250331/top30-avtr-20250331-132030.csv create mode 100644 top30/20250331/top30-avtr-20250331-133125.csv create mode 100644 top30/20250331/top30-avtr-20250331-135501.csv create mode 100644 top30/20250331/top30-avtr-20250331-140001.csv create mode 100644 top30/20250331/top30-avtr-20250331-143025.csv create mode 100644 top30/20250331/top30-avtr-20250331-144102.csv create mode 100644 top30/20250331/top30-avtr-20250331-145244.csv create mode 100644 top30/20250331/top30-avtr-20250331-150525.csv create mode 100644 top30/20250331/top30-avtr-20250331-151500.csv create mode 100644 top30/20250331/top30-avtr-20250331-152626.csv create mode 100644 top30/20250331/top30-avtr-20250331-153725.csv create mode 100644 top30/20250331/top30-avtr-20250331-154100.csv create mode 100644 top30/20250331/top30-avtr-20250331-155041.csv create mode 100644 top30/20250331/top30-avtr-20250331-160524.csv create mode 100644 top30/20250331/top30-avtr-20250331-161625.csv create mode 100644 top30/20250331/top30-avtr-20250331-162001.csv create mode 100644 top30/20250331/top30-avtr-20250331-163001.csv create mode 100644 top30/20250331/top30-avtr-20250331-164102.csv create mode 100644 top30/20250331/top30-tv-20250331-090026.csv create mode 100644 top30/20250331/top30-tv-20250331-091200.csv create mode 100644 top30/20250331/top30-tv-20250331-093012.csv create mode 100644 top30/20250331/top30-tv-20250331-094001.csv create mode 100644 top30/20250331/top30-tv-20250331-095002.csv create mode 100644 top30/20250331/top30-tv-20250331-100100.csv create mode 100644 top30/20250331/top30-tv-20250331-101026.csv create mode 100644 top30/20250331/top30-tv-20250331-102126.csv create mode 100644 top30/20250331/top30-tv-20250331-103309.csv create mode 100644 top30/20250331/top30-tv-20250331-105826.csv create mode 100644 top30/20250331/top30-tv-20250331-110001.csv create mode 100644 top30/20250331/top30-tv-20250331-112025.csv create mode 100644 top30/20250331/top30-tv-20250331-113127.csv create mode 100644 top30/20250331/top30-tv-20250331-115535.csv create mode 100644 top30/20250331/top30-tv-20250331-120508.csv create mode 100644 top30/20250331/top30-tv-20250331-121529.csv create mode 100644 top30/20250331/top30-tv-20250331-122625.csv create mode 100644 top30/20250331/top30-tv-20250331-123725.csv create mode 100644 top30/20250331/top30-tv-20250331-124838.csv create mode 100644 top30/20250331/top30-tv-20250331-125001.csv create mode 100644 top30/20250331/top30-tv-20250331-132030.csv create mode 100644 top30/20250331/top30-tv-20250331-133125.csv create mode 100644 top30/20250331/top30-tv-20250331-135502.csv create mode 100644 top30/20250331/top30-tv-20250331-140001.csv create mode 100644 top30/20250331/top30-tv-20250331-143025.csv create mode 100644 top30/20250331/top30-tv-20250331-144102.csv create mode 100644 top30/20250331/top30-tv-20250331-145244.csv create mode 100644 top30/20250331/top30-tv-20250331-150525.csv create mode 100644 top30/20250331/top30-tv-20250331-151500.csv create mode 100644 top30/20250331/top30-tv-20250331-152626.csv create mode 100644 top30/20250331/top30-tv-20250331-153725.csv create mode 100644 top30/20250331/top30-tv-20250331-154100.csv create mode 100644 top30/20250331/top30-tv-20250331-155041.csv create mode 100644 top30/20250331/top30-tv-20250331-160524.csv create mode 100644 top30/20250331/top30-tv-20250331-161625.csv create mode 100644 top30/20250331/top30-tv-20250331-162002.csv create mode 100644 top30/20250331/top30-tv-20250331-163001.csv create mode 100644 top30/20250331/top30-tv-20250331-164102.csv create mode 100644 top30/20250331/top30-vir-20250331-090026.csv create mode 100644 top30/20250331/top30-vir-20250331-091159.csv create mode 100644 top30/20250331/top30-vir-20250331-092329.csv create mode 100644 top30/20250331/top30-vir-20250331-093011.csv create mode 100644 top30/20250331/top30-vir-20250331-094000.csv create mode 100644 top30/20250331/top30-vir-20250331-095001.csv create mode 100644 top30/20250331/top30-vir-20250331-100100.csv create mode 100644 top30/20250331/top30-vir-20250331-101026.csv create mode 100644 top30/20250331/top30-vir-20250331-102125.csv create mode 100644 top30/20250331/top30-vir-20250331-103308.csv create mode 100644 top30/20250331/top30-vir-20250331-105825.csv create mode 100644 top30/20250331/top30-vir-20250331-110001.csv create mode 100644 top30/20250331/top30-vir-20250331-112025.csv create mode 100644 top30/20250331/top30-vir-20250331-113126.csv create mode 100644 top30/20250331/top30-vir-20250331-115535.csv create mode 100644 top30/20250331/top30-vir-20250331-120507.csv create mode 100644 top30/20250331/top30-vir-20250331-121529.csv create mode 100644 top30/20250331/top30-vir-20250331-122625.csv create mode 100644 top30/20250331/top30-vir-20250331-123725.csv create mode 100644 top30/20250331/top30-vir-20250331-124838.csv create mode 100644 top30/20250331/top30-vir-20250331-125000.csv create mode 100644 top30/20250331/top30-vir-20250331-132029.csv create mode 100644 top30/20250331/top30-vir-20250331-133124.csv create mode 100644 top30/20250331/top30-vir-20250331-135501.csv create mode 100644 top30/20250331/top30-vir-20250331-140001.csv create mode 100644 top30/20250331/top30-vir-20250331-143025.csv create mode 100644 top30/20250331/top30-vir-20250331-144102.csv create mode 100644 top30/20250331/top30-vir-20250331-145244.csv create mode 100644 top30/20250331/top30-vir-20250331-150525.csv create mode 100644 top30/20250331/top30-vir-20250331-151500.csv create mode 100644 top30/20250331/top30-vir-20250331-152625.csv create mode 100644 top30/20250331/top30-vir-20250331-153724.csv create mode 100644 top30/20250331/top30-vir-20250331-154100.csv create mode 100644 top30/20250331/top30-vir-20250331-155041.csv create mode 100644 top30/20250331/top30-vir-20250331-160524.csv create mode 100644 top30/20250331/top30-vir-20250331-161625.csv create mode 100644 top30/20250331/top30-vir-20250331-162001.csv create mode 100644 top30/20250331/top30-vir-20250331-163000.csv create mode 100644 top30/20250331/top30-vir-20250331-164101.csv diff --git a/000020/price/prices-20250301.csv b/000020/price/prices-20250301.csv index 98d95b468582..4dce19c5bdf5 100644 --- a/000020/price/prices-20250301.csv +++ b/000020/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160523,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,5990,-70,5,-1.16,294753085,49300,111.64,6000,6120,5940,7870,4250,6060,5978.75,2.98,0,-12873,6180,6120,6080,6020,5980,6100,6000,279,1810,1000,4480,10,1,27931470,1673,30.10,0.45,12,0.18,199.00,13427.00,9640,20240326,-37.86,5940,20250331,0.84,6680,-10.33,20250107,5940,0.84,20250331,9510,-37.01,20240401,5940,0.84,20250331,1.69,Y,000020,1000,279 억,,831290,N,N,176,N,00,N +20250331,150524,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,5970,-90,5,-1.49,280735815,46953,106.32,6000,6120,5940,7870,4250,6060,5979.08,2.98,0,-11851,6180,6120,6080,6020,5980,6100,6000,279,1810,1000,4480,10,1,27931470,1668,30.00,0.44,12,0.17,199.00,13427.00,9640,20240326,-38.07,5940,20250331,0.51,6680,-10.63,20250107,5940,0.51,20250331,9510,-37.22,20240401,5940,0.51,20250331,1.69,Y,000020,1000,279 억,,831290,N,N,502,N,00,N +20250331,130107,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,5970,-90,5,-1.49,196513530,32826,74.33,6000,6120,5950,7870,4250,6060,5986.52,2.98,0,-9163,6180,6120,6080,6020,5980,6100,6000,279,1810,1000,4480,10,1,27931470,1668,30.00,0.44,12,0.12,199.00,13427.00,9640,20240326,-38.07,5950,20250331,0.34,6680,-10.63,20250107,5950,0.34,20250331,9510,-37.22,20240401,5950,0.34,20250331,1.69,Y,000020,1000,279 억,,831290,N,N,502,N,00,N +20250331,120507,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,5990,-70,5,-1.16,172464190,28800,65.22,6000,6120,5950,7870,4250,6060,5988.34,2.98,0,-8941,6180,6120,6080,6020,5980,6100,6000,279,1810,1000,4480,10,1,27931470,1673,30.10,0.45,12,0.10,199.00,13427.00,9640,20240326,-37.86,5950,20250331,0.67,6680,-10.33,20250107,5950,0.67,20250331,9510,-37.01,20240401,5950,0.67,20250331,1.69,Y,000020,1000,279 억,,831290,N,N,502,N,00,N +20250331,110924,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,6010,-50,5,-0.83,145072470,24233,54.88,6000,6120,5950,7870,4250,6060,5986.57,2.98,0,-8542,6180,6120,6080,6020,5980,6100,6000,279,1810,1000,4480,10,1,27931470,1679,30.20,0.45,12,0.09,199.00,13427.00,9640,20240326,-37.66,5950,20250331,1.01,6680,-10.03,20250107,5950,1.01,20250331,9510,-36.80,20240401,5950,1.01,20250331,1.69,Y,000020,1000,279 억,,831290,N,N,502,N,00,N +20250331,100100,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,6000,-60,5,-0.99,121646365,20335,46.05,6000,6120,5950,7870,4250,6060,5982.12,2.98,0,-8459,6180,6120,6080,6020,5980,6100,6000,279,1810,1000,4480,10,1,27931470,1676,30.15,0.45,12,0.07,199.00,13427.00,9640,20240326,-37.76,5950,20250331,0.84,6680,-10.18,20250107,5950,0.84,20250331,9510,-36.91,20240401,5950,0.84,20250331,1.69,Y,000020,1000,279 억,,831290,N,N,502,N,00,N +20250331,090200,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6000,-60,5,-0.99,20675800,3441,7.79,6000,6120,6000,7870,4250,6060,6008.66,2.98,0,-1561,6180,6120,6080,6020,5980,6100,6000,279,1810,1000,4480,10,1,27931470,1676,30.15,0.45,12,0.01,199.00,13427.00,9640,20240326,-37.76,5950,20241209,0.84,6680,-10.18,20250107,5960,0.67,20250203,9510,-36.91,20240401,5950,0.84,20241209,1.69,Y,000020,1000,279 억,,831290,N,N,502,N,00,N 20250328,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6060,-90,5,-1.46,267854995,44160,148.22,6070,6140,6040,7990,4310,6150,6065.56,3.02,0,-16674,6243,6196,6153,6106,6063,6220,6130,279,1840,1000,4550,10,1,27931470,1693,30.45,0.45,12,0.16,199.00,13427.00,9640,20240326,-37.14,5950,20241209,1.85,6680,-9.28,20250107,5960,1.68,20250203,9580,-36.74,20240328,5950,1.85,20241209,1.69,N,000020,1000,279 억,,844863,N,N,502,N,00,N 20250328,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6060,-90,5,-1.46,244326070,40278,135.19,6070,6140,6040,7990,4310,6150,6065.99,3.02,0,-16204,6243,6196,6153,6106,6063,6220,6130,279,1840,1000,4550,10,1,27931470,1693,30.45,0.45,12,0.14,199.00,13427.00,9640,20240326,-37.14,5950,20241209,1.85,6680,-9.28,20250107,5960,1.68,20250203,9580,-36.74,20240328,5950,1.85,20241209,1.69,N,000020,1000,279 억,,844863,N,N,0,N,00,N 20250328,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6065,-85,5,-1.38,201630555,33229,111.53,6070,6140,6040,7990,4310,6150,6067.91,3.02,0,-15583,6243,6196,6153,6106,6063,6220,6130,279,1840,1000,4550,10,1,27931470,1694,30.48,0.45,12,0.12,199.00,13427.00,9640,20240326,-37.09,5950,20241209,1.93,6680,-9.21,20250107,5960,1.76,20250203,9580,-36.69,20240328,5950,1.93,20241209,1.69,N,000020,1000,279 억,,844863,N,N,0,N,00,N diff --git a/000040/price/prices-20250301.csv b/000040/price/prices-20250301.csv index 1adc80edba18..c1e3028e9936 100644 --- a/000040/price/prices-20250301.csv +++ b/000040/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160524,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,375,-13,5,-3.35,68243415,181233,142.25,386,386,372,504,272,388,376.55,42.18,0,-6022,396,392,386,382,376,389,379,301,116,500,230,1,1,60132868,225,-1.67,0.69,12,0.30,-224.00,543.00,1430,20240409,-73.78,372,20250331,0.81,501,-25.15,20250107,372,0.81,20250331,1430,-73.78,20240409,372,0.81,20250331,0.04,Y,000040,500,300 억,,25362441,N,N,0,N,00,N +20250331,150525,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,375,-13,5,-3.35,67243927,178568,140.16,386,386,372,504,272,388,376.57,42.18,0,-4260,396,392,386,382,376,389,379,301,116,500,230,1,1,60132868,225,-1.67,0.69,12,0.30,-224.00,543.00,1430,20240409,-73.78,372,20250331,0.81,501,-25.15,20250107,372,0.81,20250331,1430,-73.78,20240409,372,0.81,20250331,0.04,Y,000040,500,300 억,,25362441,N,N,0,N,00,N +20250331,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,378,-10,5,-2.58,40762323,107735,84.56,386,386,376,504,272,388,378.36,42.18,0,-575,396,392,386,382,376,389,379,301,116,500,230,1,1,60132868,227,-1.69,0.70,12,0.18,-224.00,543.00,1430,20240409,-73.57,374,20250312,1.07,501,-24.55,20250107,374,1.07,20250312,1430,-73.57,20240409,374,1.07,20250312,0.04,Y,000040,500,300 억,,25362441,N,N,0,N,00,N +20250331,120507,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,379,-9,5,-2.32,36586844,96706,75.91,386,386,376,504,272,388,378.33,42.18,0,185,396,392,386,382,376,389,379,301,116,500,230,1,1,60132868,228,-1.69,0.70,12,0.16,-224.00,543.00,1430,20240409,-73.50,374,20250312,1.34,501,-24.35,20250107,374,1.34,20250312,1430,-73.50,20240409,374,1.34,20250312,0.04,Y,000040,500,300 억,,25362441,N,N,0,N,00,N +20250331,110925,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,378,-10,5,-2.58,27711705,73223,57.47,386,386,376,504,272,388,378.46,42.18,0,793,396,392,386,382,376,389,379,301,116,500,230,1,1,60132868,227,-1.69,0.70,12,0.12,-224.00,543.00,1430,20240409,-73.57,374,20250312,1.07,501,-24.55,20250107,374,1.07,20250312,1430,-73.57,20240409,374,1.07,20250312,0.04,Y,000040,500,300 억,,25362441,N,N,0,N,00,N +20250331,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,382,-6,5,-1.55,16098034,42427,33.30,386,386,376,504,272,388,379.43,42.18,0,787,396,392,386,382,376,389,379,301,116,500,230,1,1,60132868,230,-1.71,0.70,12,0.07,-224.00,543.00,1430,20240409,-73.29,374,20250312,2.14,501,-23.75,20250107,374,2.14,20250312,1430,-73.29,20240409,374,2.14,20250312,0.04,Y,000040,500,300 억,,25362441,N,N,0,N,00,N +20250331,090200,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,385,-3,5,-0.77,108602,282,0.22,386,386,385,504,272,388,385.11,42.18,0,-250,396,392,386,382,376,389,379,301,116,500,230,1,1,60132868,232,-1.72,0.71,12,0.00,-224.00,543.00,1430,20240409,-73.08,374,20250312,2.94,501,-23.15,20250107,374,2.94,20250312,1430,-73.08,20240409,374,2.94,20250312,0.04,Y,000040,500,300 억,,25362441,N,N,0,N,00,N 20250328,160100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,388,-1,5,-0.26,48714048,127223,102.46,389,390,380,505,273,389,382.89,42.13,0,-14113,409,398,392,381,375,396,379,301,116,500,230,1,1,60132868,233,-1.73,0.71,12,0.21,-224.00,543.00,1537,20240318,-74.76,374,20250312,3.74,501,-22.55,20250107,374,3.74,20250312,1430,-72.87,20240409,374,3.74,20250312,0.04,N,000040,500,300 억,,25331819,N,N,0,N,00,N 20250328,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,383,-6,5,-1.54,43462712,113601,91.49,389,389,380,505,273,389,382.59,42.13,0,-10692,409,398,392,381,375,396,379,301,116,500,230,1,1,60132868,230,-1.71,0.71,12,0.19,-224.00,543.00,1537,20240318,-75.08,374,20250312,2.41,501,-23.55,20250107,374,2.41,20250312,1430,-73.22,20240409,374,2.41,20250312,0.04,N,000040,500,300 억,,25331819,N,N,0,N,00,N 20250328,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,384,-5,5,-1.29,40179991,105024,84.58,389,389,380,505,273,389,382.58,42.13,0,-9192,409,398,392,381,375,396,379,301,116,500,230,1,1,60132868,231,-1.71,0.71,12,0.17,-224.00,543.00,1537,20240318,-75.02,374,20250312,2.67,501,-23.35,20250107,374,2.67,20250312,1430,-73.15,20240409,374,2.67,20250312,0.04,N,000040,500,300 억,,25331819,N,N,0,N,00,N diff --git a/000050/price/prices-20250301.csv b/000050/price/prices-20250301.csv index 1089450668f6..80cea69ec81d 100644 --- a/000050/price/prices-20250301.csv +++ b/000050/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160524,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6510,60,2,0.93,18596520,2862,79.37,6480,6520,6450,8380,4520,6450,6497.74,0.82,0,-486,6723,6586,6473,6336,6223,6530,6280,137,1930,500,4380,10,1,27415270,1785,7.56,0.23,12,0.01,861.00,28806.00,8600,20240321,-24.30,5680,20241112,14.61,6810,-4.41,20250210,6060,7.43,20250207,8510,-23.50,20240401,5680,14.61,20241112,0.09,Y,000050,500,137 억,,224833,N,N,0,N,00,N +20250331,150525,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6510,60,2,0.93,17457270,2687,74.51,6480,6520,6450,8380,4520,6450,6496.94,0.82,0,-595,6723,6586,6473,6336,6223,6530,6280,137,1930,500,4380,10,1,27415270,1785,7.56,0.23,12,0.01,861.00,28806.00,8600,20240321,-24.30,5680,20241112,14.61,6810,-4.41,20250210,6060,7.43,20250207,8510,-23.50,20240401,5680,14.61,20241112,0.09,Y,000050,500,137 억,,224833,N,N,0,N,00,N +20250331,130108,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6520,70,2,1.09,17099210,2632,72.99,6480,6520,6450,8380,4520,6450,6496.66,0.82,0,-596,6723,6586,6473,6336,6223,6530,6280,137,1930,500,4380,10,1,27415270,1787,7.57,0.23,12,0.01,861.00,28806.00,8600,20240321,-24.19,5680,20241112,14.79,6810,-4.26,20250210,6060,7.59,20250207,8510,-23.38,20240401,5680,14.79,20241112,0.09,Y,000050,500,137 억,,224833,N,N,0,N,00,N +20250331,120507,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6520,70,2,1.09,16760300,2580,71.55,6480,6520,6450,8380,4520,6450,6496.24,0.82,0,-612,6723,6586,6473,6336,6223,6530,6280,137,1930,500,4380,10,1,27415270,1787,7.57,0.23,12,0.01,861.00,28806.00,8600,20240321,-24.19,5680,20241112,14.79,6810,-4.26,20250210,6060,7.59,20250207,8510,-23.38,20240401,5680,14.79,20241112,0.09,Y,000050,500,137 억,,224833,N,N,0,N,00,N +20250331,110925,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,50,2,0.78,8339410,1285,35.64,6480,6500,6450,8380,4520,6450,6489.81,0.82,0,-294,6723,6586,6473,6336,6223,6530,6280,137,1930,500,4380,10,1,27415270,1782,7.55,0.23,12,0.00,861.00,28806.00,8600,20240321,-24.42,5680,20241112,14.44,6810,-4.55,20250210,6060,7.26,20250207,8510,-23.62,20240401,5680,14.44,20241112,0.09,Y,000050,500,137 억,,224833,N,N,0,N,00,N +20250331,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6470,20,2,0.31,3130520,483,13.39,6480,6490,6450,8380,4520,6450,6481.41,0.82,0,-109,6723,6586,6473,6336,6223,6530,6280,137,1930,500,4380,10,1,27415270,1774,7.51,0.22,12,0.00,861.00,28806.00,8600,20240321,-24.77,5680,20241112,13.91,6810,-4.99,20250210,6060,6.77,20250207,8510,-23.97,20240401,5680,13.91,20241112,0.09,Y,000050,500,137 억,,224833,N,N,0,N,00,N +20250331,090200,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6480,30,2,0.47,103680,16,0.44,6480,6480,6480,8380,4520,6450,6480.00,0.82,0,0,6723,6586,6473,6336,6223,6530,6280,137,1930,500,4380,10,1,27415270,1777,7.53,0.22,12,0.00,861.00,28806.00,8600,20240321,-24.65,5680,20241112,14.08,6810,-4.85,20250210,6060,6.93,20250207,8510,-23.85,20240401,5680,14.08,20241112,0.09,Y,000050,500,137 억,,224833,N,N,0,N,00,N 20250328,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6450,-120,5,-1.83,23275280,3606,64.02,6610,6610,6360,8540,4600,6570,6454.60,0.81,0,645,6690,6630,6530,6470,6370,6660,6500,137,1970,500,4460,10,1,27415270,1768,7.49,0.22,12,0.01,861.00,28806.00,8600,20240318,-25.00,5680,20241112,13.56,6810,-5.29,20250210,6060,6.44,20250207,8510,-24.21,20240401,5680,13.56,20241112,0.09,N,000050,500,137 억,,221045,N,N,1,N,00,N 20250328,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6450,-120,5,-1.83,22572230,3497,62.08,6610,6610,6360,8540,4600,6570,6454.74,0.81,0,733,6690,6630,6530,6470,6370,6660,6500,137,1970,500,4460,10,1,27415270,1768,7.49,0.22,12,0.01,861.00,28806.00,8600,20240318,-25.00,5680,20241112,13.56,6810,-5.29,20250210,6060,6.44,20250207,8510,-24.21,20240401,5680,13.56,20241112,0.09,N,000050,500,137 억,,221045,N,N,1,N,00,N 20250328,140102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6450,-120,5,-1.83,22475340,3482,61.81,6610,6610,6360,8540,4600,6570,6454.72,0.81,0,734,6690,6630,6530,6470,6370,6660,6500,137,1970,500,4460,10,1,27415270,1768,7.49,0.22,12,0.01,861.00,28806.00,8600,20240318,-25.00,5680,20241112,13.56,6810,-5.29,20250210,6060,6.44,20250207,8510,-24.21,20240401,5680,13.56,20241112,0.09,N,000050,500,137 억,,221045,N,N,1,N,00,N diff --git a/000070/price/prices-20250301.csv b/000070/price/prices-20250301.csv index b4e89802ef89..0f08a9b3464c 100644 --- a/000070/price/prices-20250301.csv +++ b/000070/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160524,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,58000,-1500,5,-2.52,817554150,14014,82.06,59000,59200,57900,77300,41700,59500,58338.39,7.66,0,-5076,60700,60100,59600,59000,58500,59850,58750,428,17800,5000,44030,100,1,8564271,4967,18.19,0.24,12,0.16,3188.00,238712.00,87900,20240923,-34.02,57900,20250331,0.17,66000,-12.12,20250107,57900,0.17,20250331,87900,-34.02,20240923,57900,0.17,20250331,0.40,Y,000070,5000,428 억,,656252,N,N,557,N,00,N +20250331,150525,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,58050,-1450,5,-2.44,761152350,13042,76.37,59000,59200,57900,77300,41700,59500,58361.63,7.66,0,-4594,60700,60100,59600,59000,58500,59850,58750,428,17800,5000,44030,100,1,8564271,4972,18.21,0.24,12,0.15,3188.00,238712.00,87900,20240923,-33.96,57900,20250331,0.26,66000,-12.05,20250107,57900,0.26,20250331,87900,-33.96,20240923,57900,0.26,20250331,0.40,Y,000070,5000,428 억,,656252,N,N,3,N,00,N +20250331,130108,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,58200,-1300,5,-2.18,625030350,10701,62.66,59000,59200,57900,77300,41700,59500,58408.59,7.66,0,-3346,60700,60100,59600,59000,58500,59850,58750,428,17800,5000,44030,100,1,8564271,4984,18.26,0.24,12,0.12,3188.00,238712.00,87900,20240923,-33.79,57900,20250331,0.52,66000,-11.82,20250107,57900,0.52,20250331,87900,-33.79,20240923,57900,0.52,20250331,0.40,Y,000070,5000,428 억,,656252,N,N,3,N,00,N +20250331,120508,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,58200,-1300,5,-2.18,555124550,9499,55.62,59000,59200,57900,77300,41700,59500,58440.31,7.66,0,-2660,60700,60100,59600,59000,58500,59850,58750,428,17800,5000,44030,100,1,8564271,4984,18.26,0.24,12,0.11,3188.00,238712.00,87900,20240923,-33.79,57900,20250331,0.52,66000,-11.82,20250107,57900,0.52,20250331,87900,-33.79,20240923,57900,0.52,20250331,0.40,Y,000070,5000,428 억,,656252,N,N,3,N,00,N +20250331,110925,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,58300,-1200,5,-2.02,471827800,8068,47.24,59000,59200,57900,77300,41700,59500,58481.38,7.66,0,-1759,60700,60100,59600,59000,58500,59850,58750,428,17800,5000,44030,100,1,8564271,4993,18.29,0.24,12,0.09,3188.00,238712.00,87900,20240923,-33.67,57900,20250331,0.69,66000,-11.67,20250107,57900,0.69,20250331,87900,-33.67,20240923,57900,0.69,20250331,0.40,Y,000070,5000,428 억,,656252,N,N,3,N,00,N +20250331,100101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,58300,-1200,5,-2.02,396430250,6777,39.68,59000,59200,57900,77300,41700,59500,58496.42,7.66,0,-1006,60700,60100,59600,59000,58500,59850,58750,428,17800,5000,44030,100,1,8564271,4993,18.29,0.24,12,0.08,3188.00,238712.00,87900,20240923,-33.67,57900,20250331,0.69,66000,-11.67,20250107,57900,0.69,20250331,87900,-33.67,20240923,57900,0.69,20250331,0.40,Y,000070,5000,428 억,,656252,N,N,3,N,00,N +20250331,090201,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,58800,-700,5,-1.18,71671500,1215,7.11,59000,59200,58800,77300,41700,59500,58988.89,7.66,0,-328,60700,60100,59600,59000,58500,59850,58750,428,17800,5000,44030,100,1,8564271,5036,18.44,0.25,12,0.01,3188.00,238712.00,87900,20240923,-33.11,58800,20250331,0.00,66000,-10.91,20250107,58800,0.00,20250331,87900,-33.11,20240923,58800,0.00,20250331,0.40,Y,000070,5000,428 억,,656252,N,N,3,N,00,N 20250328,160101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,59500,-700,5,-1.16,995186650,16734,207.46,60200,60200,59100,78200,42200,60200,59470.93,7.71,0,-5469,60800,60500,60200,59900,59600,60500,59900,428,18000,5000,44540,100,1,8564271,5096,3.06,0.26,12,0.20,19436.00,225809.00,87900,20240923,-32.31,59100,20250328,0.68,66000,-9.85,20250107,59100,0.68,20250328,87900,-32.31,20240923,59100,0.68,20250328,0.40,N,000070,5000,428 억,,660345,N,N,3,N,00,N 20250328,150101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,59200,-1000,5,-1.66,927819750,15600,193.40,60200,60200,59100,78200,42200,60200,59475.62,7.71,0,-5362,60800,60500,60200,59900,59600,60500,59900,428,18000,5000,44540,100,1,8564271,5070,3.05,0.26,12,0.18,19436.00,225809.00,87900,20240923,-32.65,59100,20250328,0.17,66000,-10.30,20250107,59100,0.17,20250328,87900,-32.65,20240923,59100,0.17,20250328,0.40,N,000070,5000,428 억,,660345,N,N,0,N,00,N 20250328,140102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,59300,-900,5,-1.50,770105300,12936,160.38,60200,60200,59200,78200,42200,60200,59531.95,7.71,0,-4939,60800,60500,60200,59900,59600,60500,59900,428,18000,5000,44540,100,1,8564271,5079,3.05,0.26,12,0.15,19436.00,225809.00,87900,20240923,-32.54,59200,20250328,0.17,66000,-10.15,20250107,59200,0.17,20250328,87900,-32.54,20240923,59200,0.17,20250328,0.40,N,000070,5000,428 억,,660345,N,N,0,N,00,N diff --git a/000080/price/prices-20250301.csv b/000080/price/prices-20250301.csv index 6315068a01af..094990e60e03 100644 --- a/000080/price/prices-20250301.csv +++ b/000080/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160524,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19230,-280,5,-1.44,2623405045,136486,153.88,19450,19450,19110,25350,13660,19510,19221.06,8.87,0,-26367,19836,19672,19516,19352,19196,19595,19275,3632,5840,5000,15210,10,1,70133611,13487,14.30,1.14,12,0.19,1345.00,16889.00,22300,20240819,-13.77,18680,20250204,2.94,20000,-3.85,20250324,18680,2.94,20250204,22300,-13.77,20240819,18680,2.94,20250204,1.00,Y,000080,5000,3631 억,,6219258,N,N,30947,N,00,N +20250331,150526,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19240,-270,5,-1.38,2325719895,121003,136.43,19450,19450,19110,25350,13660,19510,19220.35,8.87,0,-23477,19836,19672,19516,19352,19196,19595,19275,3632,5840,5000,15210,10,1,70133611,13494,14.30,1.14,12,0.17,1345.00,16889.00,22300,20240819,-13.72,18680,20250204,3.00,20000,-3.80,20250324,18680,3.00,20250204,22300,-13.72,20240819,18680,3.00,20250204,1.00,Y,000080,5000,3631 억,,6219258,N,N,791,N,00,N +20250331,130108,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19220,-290,5,-1.49,1627468955,84756,95.56,19450,19450,19110,25350,13660,19510,19201.81,8.87,0,-26971,19836,19672,19516,19352,19196,19595,19275,3632,5840,5000,15210,10,1,70133611,13480,14.29,1.14,12,0.12,1345.00,16889.00,22300,20240819,-13.81,18680,20250204,2.89,20000,-3.90,20250324,18680,2.89,20250204,22300,-13.81,20240819,18680,2.89,20250204,1.00,Y,000080,5000,3631 억,,6219258,N,N,791,N,00,N +20250331,120508,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19270,-240,5,-1.23,1550514260,80756,91.05,19450,19450,19110,25350,13660,19510,19199.99,8.87,0,-26588,19836,19672,19516,19352,19196,19595,19275,3632,5840,5000,15210,10,1,70133611,13515,14.33,1.14,12,0.12,1345.00,16889.00,22300,20240819,-13.59,18680,20250204,3.16,20000,-3.65,20250324,18680,3.16,20250204,22300,-13.59,20240819,18680,3.16,20250204,1.00,Y,000080,5000,3631 억,,6219258,N,N,791,N,00,N +20250331,110925,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,-230,5,-1.18,1405190090,73217,82.55,19450,19450,19110,25350,13660,19510,19192.13,8.87,0,-27654,19836,19672,19516,19352,19196,19595,19275,3632,5840,5000,15210,10,1,70133611,13522,14.33,1.14,12,0.10,1345.00,16889.00,22300,20240819,-13.54,18680,20250204,3.21,20000,-3.60,20250324,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.00,Y,000080,5000,3631 억,,6219258,N,N,791,N,00,N +20250331,100101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19160,-350,5,-1.79,1125844205,58732,66.22,19450,19450,19110,25350,13660,19510,19169.18,8.87,0,-26413,19836,19672,19516,19352,19196,19595,19275,3632,5840,5000,15210,10,1,70133611,13438,14.25,1.13,12,0.08,1345.00,16889.00,22300,20240819,-14.08,18680,20250204,2.57,20000,-4.20,20250324,18680,2.57,20250204,22300,-14.08,20240819,18680,2.57,20250204,1.00,Y,000080,5000,3631 억,,6219258,N,N,791,N,00,N +20250331,090201,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19330,-180,5,-0.92,39515480,2038,2.30,19450,19450,19300,25350,13660,19510,19389.34,8.87,0,-1002,19836,19672,19516,19352,19196,19595,19275,3632,5840,5000,15210,10,1,70133611,13557,14.37,1.14,12,0.00,1345.00,16889.00,22300,20240819,-13.32,18680,20250204,3.48,20000,-3.35,20250324,18680,3.48,20250204,22300,-13.32,20240819,18680,3.48,20250204,1.00,Y,000080,5000,3631 억,,6219258,N,N,791,N,00,N 20250328,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19510,-50,5,-0.26,1723007535,88694,106.17,19640,19680,19360,25400,13700,19560,19426.42,8.82,0,-3237,19913,19736,19613,19436,19313,19825,19525,3632,5840,5000,15250,10,1,70133611,13683,14.51,1.16,12,0.13,1345.00,16889.00,22300,20240819,-12.51,18680,20250204,4.44,20000,-2.45,20250324,18680,4.44,20250204,22300,-12.51,20240819,18680,4.44,20250204,1.01,N,000080,5000,3631 억,,6187263,N,N,791,N,00,N 20250328,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19480,-80,5,-0.41,1540146155,79312,94.94,19640,19680,19360,25400,13700,19560,19418.83,8.82,0,-5093,19913,19736,19613,19436,19313,19825,19525,3632,5840,5000,15250,10,1,70133611,13662,14.48,1.15,12,0.11,1345.00,16889.00,22300,20240819,-12.65,18680,20250204,4.28,20000,-2.60,20250324,18680,4.28,20250204,22300,-12.65,20240819,18680,4.28,20250204,1.01,N,000080,5000,3631 억,,6187263,N,N,52,N,00,N 20250328,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19420,-140,5,-0.72,1183773630,60984,73.00,19640,19680,19360,25400,13700,19560,19411.22,8.82,0,-5402,19913,19736,19613,19436,19313,19825,19525,3632,5840,5000,15250,10,1,70133611,13620,14.44,1.15,12,0.09,1345.00,16889.00,22300,20240819,-12.91,18680,20250204,3.96,20000,-2.90,20250324,18680,3.96,20250204,22300,-12.91,20240819,18680,3.96,20250204,1.01,N,000080,5000,3631 억,,6187263,N,N,52,N,00,N diff --git a/000100/price/prices-20250301.csv b/000100/price/prices-20250301.csv index 23cca16978ba..76f835c654fb 100644 --- a/000100/price/prices-20250301.csv +++ b/000100/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160525,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109200,-4800,5,-4.21,64369683350,587011,76.84,111000,112700,107700,148200,79800,114000,109654.27,19.51,0,-101053,122600,118300,115200,110900,107800,116750,109350,802,34200,1000,84360,100,1,80209064,87588,125.66,3.83,12,0.73,869.00,28505.00,166900,20241015,-34.57,67800,20240419,61.06,140700,-22.39,20250207,107700,1.39,20250331,166900,-34.57,20241015,67800,61.06,20240419,2.56,Y,000100,1000,802 억,,15645911,N,N,126402,N,00,N +20250331,150526,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109000,-5000,5,-4.39,55353647150,504414,66.03,111000,112700,107700,148200,79800,114000,109735.27,19.51,0,-96722,122600,118300,115200,110900,107800,116750,109350,802,34200,1000,84360,100,1,80209064,87428,125.43,3.82,12,0.63,869.00,28505.00,166900,20241015,-34.69,67800,20240419,60.77,140700,-22.53,20250207,107700,1.21,20250331,166900,-34.69,20241015,67800,60.77,20240419,2.56,Y,000100,1000,802 억,,15645911,N,N,1339,N,00,N +20250331,130108,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109300,-4700,5,-4.12,39752168450,361697,47.35,111000,112700,107700,148200,79800,114000,109900.25,19.51,0,-56422,122600,118300,115200,110900,107800,116750,109350,802,34200,1000,84360,100,1,80209064,87669,125.78,3.83,12,0.45,869.00,28505.00,166900,20241015,-34.51,67800,20240419,61.21,140700,-22.32,20250207,107700,1.49,20250331,166900,-34.51,20241015,67800,61.21,20240419,2.56,Y,000100,1000,802 억,,15645911,N,N,1339,N,00,N +20250331,120508,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110200,-3800,5,-3.33,35500205450,322889,42.27,111000,112700,107700,148200,79800,114000,109940.70,19.51,0,-47225,122600,118300,115200,110900,107800,116750,109350,802,34200,1000,84360,100,1,80209064,88390,126.81,3.87,12,0.40,869.00,28505.00,166900,20241015,-33.97,67800,20240419,62.54,140700,-21.68,20250207,107700,2.32,20250331,166900,-33.97,20241015,67800,62.54,20240419,2.56,Y,000100,1000,802 억,,15645911,N,N,1339,N,00,N +20250331,110926,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110200,-3800,5,-3.33,32107417400,292141,38.24,111000,112700,107700,148200,79800,114000,109898.43,19.51,0,-42131,122600,118300,115200,110900,107800,116750,109350,802,34200,1000,84360,100,1,80209064,88390,126.81,3.87,12,0.36,869.00,28505.00,166900,20241015,-33.97,67800,20240419,62.54,140700,-21.68,20250207,107700,2.32,20250331,166900,-33.97,20241015,67800,62.54,20240419,2.56,Y,000100,1000,802 억,,15645911,N,N,1339,N,00,N +20250331,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110000,-4000,5,-3.51,24349084050,221978,29.06,111000,112700,107700,148200,79800,114000,109683.94,19.51,0,-22347,122600,118300,115200,110900,107800,116750,109350,802,34200,1000,84360,100,1,80209064,88230,126.58,3.86,12,0.28,869.00,28505.00,166900,20241015,-34.09,67800,20240419,62.24,140700,-21.82,20250207,107700,2.14,20250331,166900,-34.09,20241015,67800,62.24,20240419,2.56,Y,000100,1000,802 억,,15645911,N,N,1339,N,00,N +20250331,090201,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,111400,-2600,5,-2.28,2560426200,22964,3.01,111000,112700,111000,148200,79800,114000,111454.72,19.51,0,3614,122600,118300,115200,110900,107800,116750,109350,802,34200,1000,84360,100,1,80209064,89353,128.19,3.91,12,0.03,869.00,28505.00,166900,20241015,-33.25,67800,20240419,64.31,140700,-20.82,20250207,111000,0.36,20250331,166900,-33.25,20241015,67800,64.31,20240419,2.56,Y,000100,1000,802 억,,15645911,N,N,1339,N,00,N 20250328,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114000,-4100,5,-3.47,87691398250,763932,148.45,118900,119500,112100,153500,82700,118100,114790.22,19.45,0,12203,123700,120900,119400,116600,115100,120150,115850,802,35400,1000,87390,100,1,80209064,91438,131.19,4.00,12,0.95,869.00,28505.00,166900,20241015,-31.70,67800,20240419,68.14,140700,-18.98,20250207,112100,1.69,20250328,166900,-31.70,20241015,67800,68.14,20240419,2.56,N,000100,1000,802 억,,15596724,N,N,1339,N,00,N 20250328,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,112500,-5600,5,-4.74,66703676000,581136,112.93,118900,119500,112100,153500,82700,118100,114780.81,19.45,0,1735,123700,120900,119400,116600,115100,120150,115850,802,35400,1000,87390,100,1,80209064,90235,129.46,3.95,12,0.72,869.00,28505.00,166900,20241015,-32.59,67800,20240419,65.93,140700,-20.04,20250207,112100,0.36,20250328,166900,-32.59,20241015,67800,65.93,20240419,2.56,N,000100,1000,802 억,,15596724,N,N,1847,N,00,N 20250328,140103,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113200,-4900,5,-4.15,56184592050,487780,94.79,118900,119500,112800,153500,82700,118100,115183.54,19.45,0,-6953,123700,120900,119400,116600,115100,120150,115850,802,35400,1000,87390,100,1,80209064,90797,130.26,3.97,12,0.61,869.00,28505.00,166900,20241015,-32.17,67800,20240419,66.96,140700,-19.55,20250207,112800,0.35,20250328,166900,-32.17,20241015,67800,66.96,20240419,2.56,N,000100,1000,802 억,,15596724,N,N,1847,N,00,N diff --git a/000120/price/prices-20250301.csv b/000120/price/prices-20250301.csv index 512b85f3b0cb..d9d1e9b65dee 100644 --- a/000120/price/prices-20250301.csv +++ b/000120/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160525,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,86300,700,2,0.82,4783305200,56072,135.66,84900,86300,83700,111200,60000,85600,85306.47,14.73,0,-9897,86866,86232,84966,84332,83066,86550,84650,1141,25600,5000,65050,100,1,22812344,19687,7.92,0.47,12,0.25,10893.00,185424.00,134100,20240319,-35.65,76800,20241115,12.37,98500,-12.39,20250219,77500,11.35,20250203,131000,-34.12,20240509,76800,12.37,20241115,0.22,Y,000120,5000,1140 억,,3361252,N,N,976,N,00,N +20250331,150526,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85900,300,2,0.35,3853620600,45270,109.53,84900,86300,83700,111200,60000,85600,85125.26,14.73,0,-7349,86866,86232,84966,84332,83066,86550,84650,1141,25600,5000,65050,100,1,22812344,19596,7.89,0.46,12,0.20,10893.00,185424.00,134100,20240319,-35.94,76800,20241115,11.85,98500,-12.79,20250219,77500,10.84,20250203,131000,-34.43,20240509,76800,11.85,20241115,0.22,Y,000120,5000,1140 억,,3361252,N,N,0,N,00,N +20250331,130109,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85300,-300,5,-0.35,2281362050,26917,65.12,84900,85700,83700,111200,60000,85600,84755.44,14.73,0,-4874,86866,86232,84966,84332,83066,86550,84650,1141,25600,5000,65050,100,1,22812344,19459,7.83,0.46,12,0.12,10893.00,185424.00,134100,20240319,-36.39,76800,20241115,11.07,98500,-13.40,20250219,77500,10.06,20250203,131000,-34.89,20240509,76800,11.07,20241115,0.22,Y,000120,5000,1140 억,,3361252,N,N,0,N,00,N +20250331,120509,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85200,-400,5,-0.47,1854561050,21915,53.02,84900,85700,83700,111200,60000,85600,84625.19,14.73,0,-4481,86866,86232,84966,84332,83066,86550,84650,1141,25600,5000,65050,100,1,22812344,19436,7.82,0.46,12,0.10,10893.00,185424.00,134100,20240319,-36.47,76800,20241115,10.94,98500,-13.50,20250219,77500,9.94,20250203,131000,-34.96,20240509,76800,10.94,20241115,0.22,Y,000120,5000,1140 억,,3361252,N,N,0,N,00,N +20250331,110926,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85300,-300,5,-0.35,1589234650,18808,45.50,84900,85700,83700,111200,60000,85600,84497.80,14.73,0,-3898,86866,86232,84966,84332,83066,86550,84650,1141,25600,5000,65050,100,1,22812344,19459,7.83,0.46,12,0.08,10893.00,185424.00,134100,20240319,-36.39,76800,20241115,11.07,98500,-13.40,20250219,77500,10.06,20250203,131000,-34.89,20240509,76800,11.07,20241115,0.22,Y,000120,5000,1140 억,,3361252,N,N,0,N,00,N +20250331,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85000,-600,5,-0.70,1179621500,14005,33.88,84900,85100,83700,111200,60000,85600,84228.60,14.73,0,-3010,86866,86232,84966,84332,83066,86550,84650,1141,25600,5000,65050,100,1,22812344,19390,7.80,0.46,12,0.06,10893.00,185424.00,134100,20240319,-36.61,76800,20241115,10.68,98500,-13.71,20250219,77500,9.68,20250203,131000,-35.11,20240509,76800,10.68,20241115,0.22,Y,000120,5000,1140 억,,3361252,N,N,0,N,00,N +20250331,090201,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84300,-1300,5,-1.52,93587300,1108,2.68,84900,85000,84000,111200,60000,85600,84465.07,14.73,0,-700,86866,86232,84966,84332,83066,86550,84650,1141,25600,5000,65050,100,1,22812344,19231,7.74,0.45,12,0.00,10893.00,185424.00,134100,20240319,-37.14,76800,20241115,9.77,98500,-14.42,20250219,77500,8.77,20250203,131000,-35.65,20240509,76800,9.77,20241115,0.22,Y,000120,5000,1140 억,,3361252,N,N,0,N,00,N 20250328,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85600,300,2,0.35,3498198300,41332,102.48,85300,85600,83700,110800,59800,85300,84636.21,14.72,0,1789,86766,86032,85566,84832,84366,85800,84600,1141,25500,5000,64820,100,1,22812344,19527,7.86,0.46,12,0.18,10893.00,185424.00,134100,20240319,-36.17,76800,20241115,11.46,98500,-13.10,20250219,77500,10.45,20250203,131000,-34.66,20240509,76800,11.46,20241115,0.23,N,000120,5000,1140 억,,3358898,N,N,119,N,00,N 20250328,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85000,-300,5,-0.35,3108397550,36762,91.15,85300,85600,83700,110800,59800,85300,84554.64,14.72,0,1253,86766,86032,85566,84832,84366,85800,84600,1141,25500,5000,64820,100,1,22812344,19390,7.80,0.46,12,0.16,10893.00,185424.00,134100,20240319,-36.61,76800,20241115,10.68,98500,-13.71,20250219,77500,9.68,20250203,131000,-35.11,20240509,76800,10.68,20241115,0.23,N,000120,5000,1140 억,,3358898,N,N,119,N,00,N 20250328,140103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84900,-400,5,-0.47,2571450950,30448,75.49,85300,85600,83700,110800,59800,85300,84453.85,14.72,0,633,86766,86032,85566,84832,84366,85800,84600,1141,25500,5000,64820,100,1,22812344,19368,7.79,0.46,12,0.13,10893.00,185424.00,134100,20240319,-36.69,76800,20241115,10.55,98500,-13.81,20250219,77500,9.55,20250203,131000,-35.19,20240509,76800,10.55,20241115,0.23,N,000120,5000,1140 억,,3358898,N,N,119,N,00,N diff --git a/000140/price/prices-20250301.csv b/000140/price/prices-20250301.csv index 4b1f57060b91..2066bf50f7f2 100644 --- a/000140/price/prices-20250301.csv +++ b/000140/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160525,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8420,-130,5,-1.52,114667720,13560,208.46,8540,8540,8400,11110,5990,8550,8456.32,7.27,0,-303,8656,8602,8546,8492,8436,8605,8495,1160,2560,5000,6320,10,1,23206765,1954,4.49,0.30,12,0.06,1877.00,28155.00,10210,20241028,-17.53,8400,20250331,0.24,9210,-8.58,20250103,8400,0.24,20250331,10210,-17.53,20241028,8400,0.24,20250331,0.21,Y,000140,5000,1160 억,,1688112,N,N,100,N,00,N +20250331,150526,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8420,-130,5,-1.52,106034270,12535,192.70,8540,8540,8400,11110,5990,8550,8459.06,7.27,0,-251,8656,8602,8546,8492,8436,8605,8495,1160,2560,5000,6320,10,1,23206765,1954,4.49,0.30,12,0.05,1877.00,28155.00,10210,20241028,-17.53,8400,20250331,0.24,9210,-8.58,20250103,8400,0.24,20250331,10210,-17.53,20241028,8400,0.24,20250331,0.21,Y,000140,5000,1160 억,,1688112,N,N,0,N,00,N +20250331,130109,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8470,-80,5,-0.94,69766345,8230,126.52,8540,8540,8450,11110,5990,8550,8477.08,7.27,0,-768,8656,8602,8546,8492,8436,8605,8495,1160,2560,5000,6320,10,1,23206765,1966,4.51,0.30,12,0.04,1877.00,28155.00,10210,20241028,-17.04,8450,20250331,0.24,9210,-8.03,20250103,8450,0.24,20250331,10210,-17.04,20241028,8450,0.24,20250331,0.21,Y,000140,5000,1160 억,,1688112,N,N,0,N,00,N +20250331,120509,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8490,-60,5,-0.70,38033395,4481,68.89,8540,8540,8470,11110,5990,8550,8487.70,7.27,0,-761,8656,8602,8546,8492,8436,8605,8495,1160,2560,5000,6320,10,1,23206765,1970,4.52,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.85,8470,20250331,0.24,9210,-7.82,20250103,8470,0.24,20250331,10210,-16.85,20241028,8470,0.24,20250331,0.21,Y,000140,5000,1160 억,,1688112,N,N,0,N,00,N +20250331,110926,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8480,-70,5,-0.82,35895845,4229,65.01,8540,8540,8470,11110,5990,8550,8488.02,7.27,0,-774,8656,8602,8546,8492,8436,8605,8495,1160,2560,5000,6320,10,1,23206765,1968,4.52,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.94,8470,20250331,0.12,9210,-7.93,20250103,8470,0.12,20250331,10210,-16.94,20241028,8470,0.12,20250331,0.21,Y,000140,5000,1160 억,,1688112,N,N,0,N,00,N +20250331,100102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8490,-60,5,-0.70,16032020,1887,29.01,8540,8540,8470,11110,5990,8550,8496.04,7.27,0,-786,8656,8602,8546,8492,8436,8605,8495,1160,2560,5000,6320,10,1,23206765,1970,4.52,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.85,8470,20250331,0.24,9210,-7.82,20250103,8470,0.24,20250331,10210,-16.85,20241028,8470,0.24,20250331,0.21,Y,000140,5000,1160 억,,1688112,N,N,0,N,00,N +20250331,090202,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8490,-60,5,-0.70,2283600,268,4.12,8540,8540,8490,11110,5990,8550,8520.90,7.27,0,-118,8656,8602,8546,8492,8436,8605,8495,1160,2560,5000,6320,10,1,23206765,1970,4.52,0.30,12,0.00,1877.00,28155.00,10210,20241028,-16.85,8490,20250331,0.00,9210,-7.82,20250103,8490,0.00,20250331,10210,-16.85,20241028,8490,0.00,20250331,0.21,Y,000140,5000,1160 억,,1688112,N,N,0,N,00,N 20250328,160102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8550,20,2,0.23,55397580,6505,86.91,8550,8600,8490,11080,5980,8530,8516.15,7.20,0,-804,8663,8596,8563,8496,8463,8580,8480,1160,2550,5000,6310,10,1,23206765,1984,4.56,0.30,12,0.03,1877.00,28155.00,10210,20241028,-16.26,8490,20250328,0.71,9210,-7.17,20250103,8490,0.71,20250328,10210,-16.26,20241028,8490,0.71,20250328,0.21,N,000140,5000,1160 억,,1671317,N,N,0,N,00,N 20250328,150102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8550,20,2,0.23,52865490,6209,82.95,8550,8600,8490,11080,5980,8530,8514.33,7.20,0,-761,8663,8596,8563,8496,8463,8580,8480,1160,2550,5000,6310,10,1,23206765,1984,4.56,0.30,12,0.03,1877.00,28155.00,10210,20241028,-16.26,8490,20250328,0.71,9210,-7.17,20250103,8490,0.71,20250328,10210,-16.26,20241028,8490,0.71,20250328,0.21,N,000140,5000,1160 억,,1671317,N,N,0,N,00,N 20250328,140103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8540,10,2,0.12,46882720,5509,73.60,8550,8600,8490,11080,5980,8530,8510.21,7.20,0,-399,8663,8596,8563,8496,8463,8580,8480,1160,2550,5000,6310,10,1,23206765,1982,4.55,0.30,12,0.02,1877.00,28155.00,10210,20241028,-16.36,8490,20250328,0.59,9210,-7.27,20250103,8490,0.59,20250328,10210,-16.36,20241028,8490,0.59,20250328,0.21,N,000140,5000,1160 억,,1671317,N,N,0,N,00,N diff --git a/000150/price/prices-20250301.csv b/000150/price/prices-20250301.csv index 9765674e442e..53624466188a 100644 --- a/000150/price/prices-20250301.csv +++ b/000150/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160525,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,292500,-500,5,-0.17,34712044000,118684,82.25,282500,297000,282000,380500,205500,293000,292474.46,11.78,0,-12468,309666,301332,296666,288332,283666,299000,286000,993,87500,5000,205100,500,1,16523835,48332,-27.69,3.76,12,0.72,-10562.00,77764.00,386000,20250226,-24.22,122000,20240805,139.75,386000,-24.22,20250226,254000,15.16,20250203,386000,-24.22,20250226,122000,139.75,20240805,1.13,Y,000150,5000,992 억,,1947125,N,N,17550,N,00,N +20250331,150527,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,292500,-500,5,-0.17,29627808250,101289,70.20,282500,297000,282000,380500,205500,293000,292507.64,11.78,0,-11939,309666,301332,296666,288332,283666,299000,286000,993,87500,5000,205100,500,1,16523835,48332,-27.69,3.76,12,0.61,-10562.00,77764.00,386000,20250226,-24.22,122000,20240805,139.75,386000,-24.22,20250226,254000,15.16,20250203,386000,-24.22,20250226,122000,139.75,20240805,1.13,Y,000150,5000,992 억,,1947125,N,N,46,N,00,N +20250331,130109,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,296000,3000,2,1.02,20812082000,71385,49.47,282500,297000,282000,380500,205500,293000,291546.93,11.78,0,-8739,309666,301332,296666,288332,283666,299000,286000,993,87500,5000,205100,500,1,16523835,48911,-28.02,3.81,12,0.43,-10562.00,77764.00,386000,20250226,-23.32,122000,20240805,142.62,386000,-23.32,20250226,254000,16.54,20250203,386000,-23.32,20250226,122000,142.62,20240805,1.13,Y,000150,5000,992 억,,1947125,N,N,46,N,00,N +20250331,120509,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,294500,1500,2,0.51,16815155500,57810,40.07,282500,297000,282000,380500,205500,293000,290869.21,11.78,0,-7054,309666,301332,296666,288332,283666,299000,286000,993,87500,5000,205100,500,1,16523835,48663,-27.88,3.79,12,0.35,-10562.00,77764.00,386000,20250226,-23.70,122000,20240805,141.39,386000,-23.70,20250226,254000,15.94,20250203,386000,-23.70,20250226,122000,141.39,20240805,1.13,Y,000150,5000,992 억,,1947125,N,N,46,N,00,N +20250331,110926,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,294000,1000,2,0.34,13837744000,47687,33.05,282500,297000,282000,380500,205500,293000,290178.36,11.78,0,-4225,309666,301332,296666,288332,283666,299000,286000,993,87500,5000,205100,500,1,16523835,48580,-27.84,3.78,12,0.29,-10562.00,77764.00,386000,20250226,-23.83,122000,20240805,140.98,386000,-23.83,20250226,254000,15.75,20250203,386000,-23.83,20250226,122000,140.98,20240805,1.13,Y,000150,5000,992 억,,1947125,N,N,46,N,00,N +20250331,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,293000,0,3,0.00,8162325750,28389,19.68,282500,296000,282000,380500,205500,293000,287516.62,11.78,0,2285,309666,301332,296666,288332,283666,299000,286000,993,87500,5000,205100,500,1,16523835,48415,-27.74,3.77,12,0.17,-10562.00,77764.00,386000,20250226,-24.09,122000,20240805,140.16,386000,-24.09,20250226,254000,15.35,20250203,386000,-24.09,20250226,122000,140.16,20240805,1.13,Y,000150,5000,992 억,,1947125,N,N,46,N,00,N +20250331,090202,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,284000,-9000,5,-3.07,973207500,3433,2.38,282500,287000,282000,380500,205500,293000,283477.70,11.78,0,1125,309666,301332,296666,288332,283666,299000,286000,993,87500,5000,205100,500,1,16523835,46928,-26.89,3.65,12,0.02,-10562.00,77764.00,386000,20250226,-26.42,122000,20240805,132.79,386000,-26.42,20250226,254000,11.81,20250203,386000,-26.42,20250226,122000,132.79,20240805,1.13,Y,000150,5000,992 억,,1947125,N,N,46,N,00,N 20250328,160102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,293000,-9500,5,-3.14,42773258000,144288,96.99,304000,305000,292000,393000,212000,302500,296445.82,12.11,0,-37509,322166,312332,305666,295832,289166,309000,292500,993,90500,5000,211750,500,1,16523835,48415,-27.74,3.77,12,0.87,-10562.00,77764.00,386000,20250226,-24.09,122000,20240805,140.16,386000,-24.09,20250226,254000,15.35,20250203,386000,-24.09,20250226,122000,140.16,20240805,1.11,N,000150,5000,992 억,,2001465,N,N,46,N,00,N 20250328,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,293500,-9000,5,-2.98,38378798000,129290,86.91,304000,305000,293000,393000,212000,302500,296842.74,12.11,0,-34783,322166,312332,305666,295832,289166,309000,292500,993,90500,5000,211750,500,1,16523835,48497,-27.79,3.77,12,0.78,-10562.00,77764.00,386000,20250226,-23.96,122000,20240805,140.57,386000,-23.96,20250226,254000,15.55,20250203,386000,-23.96,20250226,122000,140.57,20240805,1.11,N,000150,5000,992 억,,2001465,N,N,118,N,00,N 20250328,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,294500,-8000,5,-2.64,31328739500,105343,70.81,304000,305000,293000,393000,212000,302500,297397.45,12.11,0,-35085,322166,312332,305666,295832,289166,309000,292500,993,90500,5000,211750,500,1,16523835,48663,-27.88,3.79,12,0.64,-10562.00,77764.00,386000,20250226,-23.70,122000,20240805,141.39,386000,-23.70,20250226,254000,15.94,20250203,386000,-23.70,20250226,122000,141.39,20240805,1.11,N,000150,5000,992 억,,2001465,N,N,118,N,00,N diff --git a/000180/price/prices-20250301.csv b/000180/price/prices-20250301.csv index bf5f7aca9159..9a55034740c2 100644 --- a/000180/price/prices-20250301.csv +++ b/000180/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160526,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1254,-35,5,-2.72,70257455,55853,35.79,1286,1289,1240,1675,903,1289,1257.90,1.75,0,-2119,1404,1346,1301,1243,1198,1375,1272,360,386,500,900,1,1,69751600,875,-24.59,0.15,12,0.08,-51.00,8292.00,2065,20240327,-39.27,1121,20241210,11.86,1538,-18.47,20250113,1221,2.70,20250326,2060,-39.13,20240403,1121,11.86,20241210,0.61,Y,000180,500,360 억,,1222125,N,N,0,N,00,N +20250331,150527,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1247,-42,5,-3.26,65182251,51776,33.18,1286,1289,1240,1675,903,1289,1258.93,1.75,0,-1209,1404,1346,1301,1243,1198,1375,1272,360,386,500,900,1,1,69751600,870,-24.45,0.15,12,0.07,-51.00,8292.00,2065,20240327,-39.61,1121,20241210,11.24,1538,-18.92,20250113,1221,2.13,20250326,2060,-39.47,20240403,1121,11.24,20241210,0.61,Y,000180,500,360 억,,1222125,N,N,0,N,00,N +20250331,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1255,-34,5,-2.64,54078670,42858,27.47,1286,1289,1247,1675,903,1289,1261.81,1.75,0,-89,1404,1346,1301,1243,1198,1375,1272,360,386,500,900,1,1,69751600,875,-24.61,0.15,12,0.06,-51.00,8292.00,2065,20240327,-39.23,1121,20241210,11.95,1538,-18.40,20250113,1221,2.78,20250326,2060,-39.08,20240403,1121,11.95,20241210,0.61,Y,000180,500,360 억,,1222125,N,N,0,N,00,N +20250331,120510,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1248,-41,5,-3.18,53901552,42716,27.38,1286,1289,1248,1675,903,1289,1261.86,1.75,0,-90,1404,1346,1301,1243,1198,1375,1272,360,386,500,900,1,1,69751600,870,-24.47,0.15,12,0.06,-51.00,8292.00,2065,20240327,-39.56,1121,20241210,11.33,1538,-18.86,20250113,1221,2.21,20250326,2060,-39.42,20240403,1121,11.33,20241210,0.61,Y,000180,500,360 억,,1222125,N,N,0,N,00,N +20250331,110927,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1255,-34,5,-2.64,32966550,25966,16.64,1286,1289,1255,1675,903,1289,1269.60,1.75,0,-634,1404,1346,1301,1243,1198,1375,1272,360,386,500,900,1,1,69751600,875,-24.61,0.15,12,0.04,-51.00,8292.00,2065,20240327,-39.23,1121,20241210,11.95,1538,-18.40,20250113,1221,2.78,20250326,2060,-39.08,20240403,1121,11.95,20241210,0.61,Y,000180,500,360 억,,1222125,N,N,0,N,00,N +20250331,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1272,-17,5,-1.32,13709609,10711,6.86,1286,1289,1269,1675,903,1289,1279.96,1.75,0,-2935,1404,1346,1301,1243,1198,1375,1272,360,386,500,900,1,1,69751600,887,-24.94,0.15,12,0.02,-51.00,8292.00,2065,20240327,-38.40,1121,20241210,13.47,1538,-17.30,20250113,1221,4.18,20250326,2060,-38.25,20240403,1121,13.47,20241210,0.61,Y,000180,500,360 억,,1222125,N,N,0,N,00,N +20250331,090202,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1271,-18,5,-1.40,2359479,1837,1.18,1286,1289,1271,1675,903,1289,1284.42,1.75,0,-530,1404,1346,1301,1243,1198,1375,1272,360,386,500,900,1,1,69751600,887,-24.92,0.15,12,0.00,-51.00,8292.00,2065,20240327,-38.45,1121,20241210,13.38,1538,-17.36,20250113,1221,4.10,20250326,2060,-38.30,20240403,1121,13.38,20241210,0.61,Y,000180,500,360 억,,1222125,N,N,0,N,00,N 20250328,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1289,31,2,2.46,202691968,155032,353.07,1260,1359,1256,1635,881,1258,1307.42,1.74,0,5131,1277,1267,1261,1251,1245,1272,1256,360,377,500,880,1,1,69751600,899,-25.27,0.16,12,0.22,-51.00,8292.00,2065,20240327,-37.58,1121,20241210,14.99,1538,-16.19,20250113,1221,5.57,20250326,2060,-37.43,20240403,1121,14.99,20241210,0.61,N,000180,500,360 억,,1211345,N,N,1,N,00,N 20250328,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1313,55,2,4.37,178206781,136174,310.12,1260,1359,1256,1635,881,1258,1308.67,1.74,0,4447,1277,1267,1261,1251,1245,1272,1256,360,377,500,880,1,1,69751600,916,-25.75,0.16,12,0.20,-51.00,8292.00,2065,20240327,-36.42,1121,20241210,17.13,1538,-14.63,20250113,1221,7.53,20250326,2060,-36.26,20240403,1121,17.13,20241210,0.61,N,000180,500,360 억,,1211345,N,N,1,N,00,N 20250328,140104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1304,46,2,3.66,95175804,73781,168.03,1260,1325,1256,1635,881,1258,1289.98,1.74,0,3157,1277,1267,1261,1251,1245,1272,1256,360,377,500,880,1,1,69751600,910,-25.57,0.16,12,0.11,-51.00,8292.00,2065,20240327,-36.85,1121,20241210,16.32,1538,-15.21,20250113,1221,6.80,20250326,2060,-36.70,20240403,1121,16.32,20241210,0.61,N,000180,500,360 억,,1211345,N,N,1,N,00,N diff --git a/000210/price/prices-20250301.csv b/000210/price/prices-20250301.csv index d51f3b4c9c34..3aeb5e19d3e0 100644 --- a/000210/price/prices-20250301.csv +++ b/000210/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160526,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32450,-800,5,-2.41,1926695950,59787,162.50,33050,33050,31850,43200,23300,33250,32225.95,14.54,0,-8515,34850,34050,33650,32850,32450,33850,32650,1283,9950,5000,23940,50,1,20955884,6800,8.22,0.18,12,0.29,3947.00,181444.00,62000,20240604,-47.66,30300,20250203,7.10,37100,-12.53,20250312,30300,7.10,20250203,62000,-47.66,20240604,30300,7.10,20250203,0.60,Y,000210,5000,1282 억,,3047987,N,N,5109,N,00,N +20250331,150527,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32300,-950,5,-2.86,1726659850,53605,145.70,33050,33050,31850,43200,23300,33250,32210.80,14.54,0,-8976,34850,34050,33650,32850,32450,33850,32650,1283,9950,5000,23940,50,1,20955884,6769,8.18,0.18,12,0.26,3947.00,181444.00,62000,20240604,-47.90,30300,20250203,6.60,37100,-12.94,20250312,30300,6.60,20250203,62000,-47.90,20240604,30300,6.60,20250203,0.60,Y,000210,5000,1282 억,,3047987,N,N,0,N,00,N +20250331,130110,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32100,-1150,5,-3.46,1051388750,32638,88.71,33050,33050,31850,43200,23300,33250,32213.64,14.54,0,-7892,34850,34050,33650,32850,32450,33850,32650,1283,9950,5000,23940,50,1,20955884,6727,8.13,0.18,12,0.16,3947.00,181444.00,62000,20240604,-48.23,30300,20250203,5.94,37100,-13.48,20250312,30300,5.94,20250203,62000,-48.23,20240604,30300,5.94,20250203,0.60,Y,000210,5000,1282 억,,3047987,N,N,0,N,00,N +20250331,120510,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32300,-950,5,-2.86,838245475,26013,70.70,33050,33050,31850,43200,23300,33250,32224.10,14.54,0,-4175,34850,34050,33650,32850,32450,33850,32650,1283,9950,5000,23940,50,1,20955884,6769,8.18,0.18,12,0.12,3947.00,181444.00,62000,20240604,-47.90,30300,20250203,6.60,37100,-12.94,20250312,30300,6.60,20250203,62000,-47.90,20240604,30300,6.60,20250203,0.60,Y,000210,5000,1282 억,,3047987,N,N,0,N,00,N +20250331,110927,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32300,-950,5,-2.86,716288975,22234,60.43,33050,33050,31850,43200,23300,33250,32215.93,14.54,0,-3512,34850,34050,33650,32850,32450,33850,32650,1283,9950,5000,23940,50,1,20955884,6769,8.18,0.18,12,0.11,3947.00,181444.00,62000,20240604,-47.90,30300,20250203,6.60,37100,-12.94,20250312,30300,6.60,20250203,62000,-47.90,20240604,30300,6.60,20250203,0.60,Y,000210,5000,1282 억,,3047987,N,N,0,N,00,N +20250331,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32250,-1000,5,-3.01,503012475,15637,42.50,33050,33050,31850,43200,23300,33250,32168.09,14.54,0,-4328,34850,34050,33650,32850,32450,33850,32650,1283,9950,5000,23940,50,1,20955884,6758,8.17,0.18,12,0.07,3947.00,181444.00,62000,20240604,-47.98,30300,20250203,6.44,37100,-13.07,20250312,30300,6.44,20250203,62000,-47.98,20240604,30300,6.44,20250203,0.60,Y,000210,5000,1282 억,,3047987,N,N,0,N,00,N +20250331,090203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32450,-800,5,-2.41,38340750,1173,3.19,33050,33050,32450,43200,23300,33250,32686.06,14.54,0,-922,34850,34050,33650,32850,32450,33850,32650,1283,9950,5000,23940,50,1,20955884,6800,8.22,0.18,12,0.01,3947.00,181444.00,62000,20240604,-47.66,30300,20250203,7.10,37100,-12.53,20250312,30300,7.10,20250203,62000,-47.66,20240604,30300,7.10,20250203,0.60,Y,000210,5000,1282 억,,3047987,N,N,0,N,00,N 20250328,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33250,-1050,5,-3.06,1234036575,36792,126.39,34300,34450,33250,44550,24050,34300,33541.29,14.58,0,-14012,35433,34866,34583,34016,33733,34725,33875,1283,10250,5000,24690,50,1,20955884,6968,8.42,0.18,12,0.18,3947.00,181444.00,62000,20240604,-46.37,30300,20250203,9.74,37100,-10.38,20250312,30300,9.74,20250203,62000,-46.37,20240604,30300,9.74,20250203,0.65,N,000210,5000,1282 억,,3056091,N,N,0,N,00,N 20250328,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33350,-950,5,-2.77,1041465350,31015,106.55,34300,34450,33250,44550,24050,34300,33579.41,14.58,0,-12767,35433,34866,34583,34016,33733,34725,33875,1283,10250,5000,24690,50,1,20955884,6989,8.45,0.18,12,0.15,3947.00,181444.00,62000,20240604,-46.21,30300,20250203,10.07,37100,-10.11,20250312,30300,10.07,20250203,62000,-46.21,20240604,30300,10.07,20250203,0.65,N,000210,5000,1282 억,,3056091,N,N,0,N,00,N 20250328,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33450,-850,5,-2.48,884279250,26303,90.36,34300,34450,33250,44550,24050,34300,33618.95,14.58,0,-11983,35433,34866,34583,34016,33733,34725,33875,1283,10250,5000,24690,50,1,20955884,7010,8.47,0.18,12,0.13,3947.00,181444.00,62000,20240604,-46.05,30300,20250203,10.40,37100,-9.84,20250312,30300,10.40,20250203,62000,-46.05,20240604,30300,10.40,20250203,0.65,N,000210,5000,1282 억,,3056091,N,N,0,N,00,N diff --git a/000220/price/prices-20250301.csv b/000220/price/prices-20250301.csv index d8075db97a06..c4705d5cec6f 100644 --- a/000220/price/prices-20250301.csv +++ b/000220/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160526,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4325,-5,5,-0.12,301662335,71264,98.19,4320,4325,4195,5620,3035,4330,4232.91,1.23,0,-413,4470,4400,4300,4230,4130,4350,4180,176,1290,1000,3200,5,1,17032351,737,9.74,0.65,12,0.42,444.00,6676.00,5810,20240326,-25.56,3900,20241114,10.90,5100,-15.20,20250110,4195,3.10,20250331,5590,-22.63,20240516,3900,10.90,20241114,2.34,Y,000220,1000,176 억,,208767,N,N,122,N,00,N +20250331,150528,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4270,-60,5,-1.39,283245050,66992,92.30,4320,4320,4195,5620,3035,4330,4228.04,1.23,0,932,4470,4400,4300,4230,4130,4350,4180,176,1290,1000,3200,5,1,17032351,727,9.62,0.64,12,0.39,444.00,6676.00,5810,20240326,-26.51,3900,20241114,9.49,5100,-16.27,20250110,4195,1.79,20250331,5590,-23.61,20240516,3900,9.49,20241114,2.34,Y,000220,1000,176 억,,208767,N,N,0,N,00,N +20250331,130110,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4270,-60,5,-1.39,139390470,32908,45.34,4320,4320,4205,5620,3035,4330,4235.76,1.23,0,1874,4470,4400,4300,4230,4130,4350,4180,176,1290,1000,3200,5,1,17032351,727,9.62,0.64,12,0.19,444.00,6676.00,5810,20240326,-26.51,3900,20241114,9.49,5100,-16.27,20250110,4200,1.67,20250328,5590,-23.61,20240516,3900,9.49,20241114,2.34,Y,000220,1000,176 억,,208767,N,N,0,N,00,N +20250331,120510,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4250,-80,5,-1.85,136345680,32193,44.36,4320,4320,4205,5620,3035,4330,4235.26,1.23,0,2532,4470,4400,4300,4230,4130,4350,4180,176,1290,1000,3200,5,1,17032351,724,9.57,0.64,12,0.19,444.00,6676.00,5810,20240326,-26.85,3900,20241114,8.97,5100,-16.67,20250110,4200,1.19,20250328,5590,-23.97,20240516,3900,8.97,20241114,2.34,Y,000220,1000,176 억,,208767,N,N,0,N,00,N +20250331,110927,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4240,-90,5,-2.08,133853370,31606,43.55,4320,4320,4205,5620,3035,4330,4235.06,1.23,0,2784,4470,4400,4300,4230,4130,4350,4180,176,1290,1000,3200,5,1,17032351,722,9.55,0.64,12,0.19,444.00,6676.00,5810,20240326,-27.02,3900,20241114,8.72,5100,-16.86,20250110,4200,0.95,20250328,5590,-24.15,20240516,3900,8.72,20241114,2.34,Y,000220,1000,176 억,,208767,N,N,0,N,00,N +20250331,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4245,-85,5,-1.96,110175130,26022,35.85,4320,4320,4205,5620,3035,4330,4233.92,1.23,0,1785,4470,4400,4300,4230,4130,4350,4180,176,1290,1000,3200,5,1,17032351,723,9.56,0.64,12,0.15,444.00,6676.00,5810,20240326,-26.94,3900,20241114,8.85,5100,-16.76,20250110,4200,1.07,20250328,5590,-24.06,20240516,3900,8.85,20241114,2.34,Y,000220,1000,176 억,,208767,N,N,0,N,00,N +20250331,090203,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4255,-75,5,-1.73,8339730,1946,2.68,4320,4320,4255,5620,3035,4330,4285.58,1.23,0,617,4470,4400,4300,4230,4130,4350,4180,176,1290,1000,3200,5,1,17032351,725,9.58,0.64,12,0.01,444.00,6676.00,5810,20240326,-26.76,3900,20241114,9.10,5100,-16.57,20250110,4200,1.31,20250328,5590,-23.88,20240516,3900,9.10,20241114,2.34,Y,000220,1000,176 억,,208767,N,N,0,N,00,N 20250328,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4330,-45,5,-1.03,310332597,72575,224.69,4370,4370,4200,5680,3065,4375,4276.02,1.23,0,-7748,4498,4436,4378,4316,4258,4407,4287,176,1305,1000,3230,5,1,17032351,738,9.75,0.65,12,0.43,444.00,6676.00,5810,20240326,-25.47,3900,20241114,11.03,5100,-15.10,20250110,4200,3.10,20250328,5590,-22.54,20240516,3900,11.03,20241114,2.35,N,000220,1000,176 억,,209602,N,N,1,N,00,N 20250328,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4260,-115,5,-2.63,267680867,62660,193.99,4370,4370,4200,5680,3065,4375,4271.96,1.23,0,-6067,4498,4436,4378,4316,4258,4407,4287,176,1305,1000,3230,5,1,17032351,726,9.59,0.64,12,0.37,444.00,6676.00,5810,20240326,-26.68,3900,20241114,9.23,5100,-16.47,20250110,4200,1.43,20250328,5590,-23.79,20240516,3900,9.23,20241114,2.35,N,000220,1000,176 억,,209602,N,N,1,N,00,N 20250328,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4275,-100,5,-2.29,180824395,42185,130.60,4370,4370,4250,5680,3065,4375,4286.46,1.23,0,-2757,4498,4436,4378,4316,4258,4407,4287,176,1305,1000,3230,5,1,17032351,728,9.63,0.64,12,0.25,444.00,6676.00,5810,20240326,-26.42,3900,20241114,9.62,5100,-16.18,20250110,4250,0.59,20250328,5590,-23.52,20240516,3900,9.62,20241114,2.35,N,000220,1000,176 억,,209602,N,N,1,N,00,N diff --git a/000230/price/prices-20250301.csv b/000230/price/prices-20250301.csv index 47ea94c18229..49c750d7ae46 100644 --- a/000230/price/prices-20250301.csv +++ b/000230/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160527,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,-10,5,-0.16,83911910,13704,139.23,6000,6250,6000,7960,4300,6130,6123.17,1.19,0,-1237,6410,6270,6200,6060,5990,6235,6025,115,1830,1000,4290,10,1,11540400,706,1.12,0.52,12,0.12,5462.00,11666.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.03,Y,000230,1000,115 억,,137386,N,N,0,N,00,N +20250331,150528,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6170,40,2,0.65,77303370,12632,128.33,6000,6250,6000,7960,4300,6130,6119.65,1.19,0,-1509,6410,6270,6200,6060,5990,6235,6025,115,1830,1000,4290,10,1,11540400,712,1.13,0.53,12,0.11,5462.00,11666.00,12220,20240820,-49.51,5470,20241210,12.80,8500,-27.41,20250102,5750,7.30,20250311,12220,-49.51,20240820,5470,12.80,20241210,0.03,Y,000230,1000,115 억,,137386,N,N,0,N,00,N +20250331,130110,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6140,10,2,0.16,61320590,10022,101.82,6000,6250,6000,7960,4300,6130,6118.60,1.19,0,-1131,6410,6270,6200,6060,5990,6235,6025,115,1830,1000,4290,10,1,11540400,709,1.12,0.53,12,0.09,5462.00,11666.00,12220,20240820,-49.75,5470,20241210,12.25,8500,-27.76,20250102,5750,6.78,20250311,12220,-49.75,20240820,5470,12.25,20241210,0.03,Y,000230,1000,115 억,,137386,N,N,0,N,00,N +20250331,120510,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6170,40,2,0.65,58701460,9596,97.49,6000,6250,6000,7960,4300,6130,6117.28,1.19,0,-1271,6410,6270,6200,6060,5990,6235,6025,115,1830,1000,4290,10,1,11540400,712,1.13,0.53,12,0.08,5462.00,11666.00,12220,20240820,-49.51,5470,20241210,12.80,8500,-27.41,20250102,5750,7.30,20250311,12220,-49.51,20240820,5470,12.80,20241210,0.03,Y,000230,1000,115 억,,137386,N,N,0,N,00,N +20250331,110928,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6170,40,2,0.65,47306340,7744,78.68,6000,6250,6000,7960,4300,6130,6108.77,1.19,0,-1436,6410,6270,6200,6060,5990,6235,6025,115,1830,1000,4290,10,1,11540400,712,1.13,0.53,12,0.07,5462.00,11666.00,12220,20240820,-49.51,5470,20241210,12.80,8500,-27.41,20250102,5750,7.30,20250311,12220,-49.51,20240820,5470,12.80,20241210,0.03,Y,000230,1000,115 억,,137386,N,N,0,N,00,N +20250331,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6200,70,2,1.14,38945980,6385,64.87,6000,6250,6000,7960,4300,6130,6099.61,1.19,0,-936,6410,6270,6200,6060,5990,6235,6025,115,1830,1000,4290,10,1,11540400,716,1.14,0.53,12,0.06,5462.00,11666.00,12220,20240820,-49.26,5470,20241210,13.35,8500,-27.06,20250102,5750,7.83,20250311,12220,-49.26,20240820,5470,13.35,20241210,0.03,Y,000230,1000,115 억,,137386,N,N,0,N,00,N +20250331,090203,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6100,-30,5,-0.49,12714740,2104,21.38,6000,6250,6000,7960,4300,6130,6043.13,1.19,0,281,6410,6270,6200,6060,5990,6235,6025,115,1830,1000,4290,10,1,11540400,704,1.12,0.52,12,0.02,5462.00,11666.00,12220,20240820,-50.08,5470,20241210,11.52,8500,-28.24,20250102,5750,6.09,20250311,12220,-50.08,20240820,5470,11.52,20241210,0.03,Y,000230,1000,115 억,,137386,N,N,0,N,00,N 20250328,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6130,-110,5,-1.76,59472430,9609,44.44,6340,6340,6130,8110,4370,6240,6189.24,1.15,0,-539,6420,6330,6270,6180,6120,6300,6150,115,1870,1000,4360,10,1,11540400,707,1.12,0.53,12,0.08,5462.00,11666.00,12220,20240820,-49.84,5470,20241210,12.07,8500,-27.88,20250102,5750,6.61,20250311,12220,-49.84,20240820,5470,12.07,20241210,0.03,N,000230,1000,115 억,,132419,N,N,0,N,00,N 20250328,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6150,-90,5,-1.44,54857700,8857,40.96,6340,6340,6140,8110,4370,6240,6193.71,1.15,0,-243,6420,6330,6270,6180,6120,6300,6150,115,1870,1000,4360,10,1,11540400,710,1.13,0.53,12,0.08,5462.00,11666.00,12220,20240820,-49.67,5470,20241210,12.43,8500,-27.65,20250102,5750,6.96,20250311,12220,-49.67,20240820,5470,12.43,20241210,0.03,N,000230,1000,115 억,,132419,N,N,0,N,00,N 20250328,140105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6220,-20,5,-0.32,42753070,6893,31.88,6340,6340,6170,8110,4370,6240,6202.39,1.15,0,-119,6420,6330,6270,6180,6120,6300,6150,115,1870,1000,4360,10,1,11540400,718,1.14,0.53,12,0.06,5462.00,11666.00,12220,20240820,-49.10,5470,20241210,13.71,8500,-26.82,20250102,5750,8.17,20250311,12220,-49.10,20240820,5470,13.71,20241210,0.03,N,000230,1000,115 억,,132419,N,N,0,N,00,N diff --git a/000240/price/prices-20250301.csv b/000240/price/prices-20250301.csv index ad0f647638ab..86b31c44f5d2 100644 --- a/000240/price/prices-20250301.csv +++ b/000240/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160527,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15150,-540,5,-3.44,2094348015,137850,68.96,15550,15710,15020,20350,10990,15690,15193.12,9.32,0,-61352,15963,15826,15613,15476,15263,15720,15370,475,4660,500,11610,10,1,94935240,14383,4.10,0.32,12,0.15,3694.00,46939.00,21900,20241217,-30.82,14570,20240807,3.98,17500,-13.43,20250113,15020,0.87,20250331,21900,-30.82,20241217,14570,3.98,20240807,0.17,Y,000240,500,474 억,,8846418,N,N,22163,N,00,N +20250331,150528,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15080,-610,5,-3.89,1863741815,122588,61.33,15550,15710,15020,20350,10990,15690,15203.30,9.32,0,-58855,15963,15826,15613,15476,15263,15720,15370,475,4660,500,11610,10,1,94935240,14316,4.08,0.32,12,0.13,3694.00,46939.00,21900,20241217,-31.14,14570,20240807,3.50,17500,-13.83,20250113,15020,0.40,20250331,21900,-31.14,20241217,14570,3.50,20240807,0.17,Y,000240,500,474 억,,8846418,N,N,2616,N,00,N +20250331,130111,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15120,-570,5,-3.63,1278300270,83833,41.94,15550,15710,15110,20350,10990,15690,15248.18,9.32,0,-47503,15963,15826,15613,15476,15263,15720,15370,475,4660,500,11610,10,1,94935240,14354,4.09,0.32,12,0.09,3694.00,46939.00,21900,20241217,-30.96,14570,20240807,3.77,17500,-13.60,20250113,15110,0.07,20250331,21900,-30.96,20241217,14570,3.77,20240807,0.17,Y,000240,500,474 억,,8846418,N,N,2616,N,00,N +20250331,120511,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15160,-530,5,-3.38,1106046045,72446,36.24,15550,15710,15130,20350,10990,15690,15267.18,9.32,0,-43387,15963,15826,15613,15476,15263,15720,15370,475,4660,500,11610,10,1,94935240,14392,4.10,0.32,12,0.08,3694.00,46939.00,21900,20241217,-30.78,14570,20240807,4.05,17500,-13.37,20250113,15130,0.20,20250331,21900,-30.78,20241217,14570,4.05,20240807,0.17,Y,000240,500,474 억,,8846418,N,N,2616,N,00,N +20250331,110928,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15160,-530,5,-3.38,949470760,62113,31.07,15550,15710,15140,20350,10990,15690,15286.18,9.32,0,-39854,15963,15826,15613,15476,15263,15720,15370,475,4660,500,11610,10,1,94935240,14392,4.10,0.32,12,0.07,3694.00,46939.00,21900,20241217,-30.78,14570,20240807,4.05,17500,-13.37,20250113,15140,0.13,20250331,21900,-30.78,20241217,14570,4.05,20240807,0.17,Y,000240,500,474 억,,8846418,N,N,2616,N,00,N +20250331,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15220,-470,5,-3.00,556192025,36245,18.13,15550,15710,15210,20350,10990,15690,15345.34,9.32,0,-25287,15963,15826,15613,15476,15263,15720,15370,475,4660,500,11610,10,1,94935240,14449,4.12,0.32,12,0.04,3694.00,46939.00,21900,20241217,-30.50,14570,20240807,4.46,17500,-13.03,20250113,15210,0.07,20250331,21900,-30.50,20241217,14570,4.46,20240807,0.17,Y,000240,500,474 억,,8846418,N,N,2616,N,00,N +20250331,090203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15580,-110,5,-0.70,52193320,3364,1.68,15550,15710,15480,20350,10990,15690,15515.26,9.32,0,-1233,15963,15826,15613,15476,15263,15720,15370,475,4660,500,11610,10,1,94935240,14791,4.22,0.33,12,0.00,3694.00,46939.00,21900,20241217,-28.86,14570,20240807,6.93,17500,-10.97,20250113,15400,1.17,20250328,21900,-28.86,20241217,14570,6.93,20240807,0.17,Y,000240,500,474 억,,8846418,N,N,2616,N,00,N 20250328,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15690,-700,5,-4.27,3115433360,199891,147.06,15750,15750,15400,21300,11480,16390,15585.63,9.39,0,-18290,16636,16512,16356,16232,16076,16575,16295,475,4910,500,12120,10,1,94935240,14895,4.25,0.33,12,0.21,3694.00,46939.00,21900,20241217,-28.36,14570,20240807,7.69,17500,-10.34,20250113,15400,1.88,20250328,21900,-28.36,20241217,14570,7.69,20240807,0.18,N,000240,500,474 억,,8918621,N,N,2616,N,00,N 20250328,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15680,-710,5,-4.33,2758643110,177149,130.32,15750,15750,15400,21300,11480,16390,15572.45,9.39,0,-23901,16636,16512,16356,16232,16076,16575,16295,475,4910,500,12120,10,1,94935240,14886,4.24,0.33,12,0.19,3694.00,46939.00,21900,20241217,-28.40,14570,20240807,7.62,17500,-10.40,20250113,15400,1.82,20250328,21900,-28.40,20241217,14570,7.62,20240807,0.18,N,000240,500,474 억,,8918621,N,N,67,N,00,N 20250328,140105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15560,-830,5,-5.06,2256535590,144939,106.63,15750,15750,15400,21300,11480,16390,15568.86,9.39,0,-27845,16636,16512,16356,16232,16076,16575,16295,475,4910,500,12120,10,1,94935240,14772,4.21,0.33,12,0.15,3694.00,46939.00,21900,20241217,-28.95,14570,20240807,6.79,17500,-11.09,20250113,15400,1.04,20250328,21900,-28.95,20241217,14570,6.79,20240807,0.18,N,000240,500,474 억,,8918621,N,N,67,N,00,N diff --git a/000250/price/prices-20250301.csv b/000250/price/prices-20250301.csv index 6b7f7c53ba48..4be92569be62 100644 --- a/000250/price/prices-20250301.csv +++ b/000250/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160527,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,165000,-4000,5,-2.37,66641772450,405394,114.68,163400,172000,156900,219500,118300,169000,164387.39,4.35,0,8500,184133,176566,171433,163866,158733,174000,161300,117,50500,500,118300,100,1,23457472,38705,-354.84,14.51,12,1.73,-465.00,11368.00,230000,20240710,-28.26,78800,20240322,109.39,212500,-22.35,20250206,146800,12.40,20250102,230000,-28.26,20240710,88200,87.07,20241209,4.78,Y,000250,500,117 억,,1020415,N,N,73245,N,00,N +20250331,150528,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,165800,-3200,5,-1.89,61509603600,374382,105.91,163400,172000,156900,219500,118300,169000,164296.37,4.35,0,-62,184133,176566,171433,163866,158733,174000,161300,117,50500,500,118300,100,1,23457472,38892,-356.56,14.58,12,1.60,-465.00,11368.00,230000,20240710,-27.91,78800,20240322,110.41,212500,-21.98,20250206,146800,12.94,20250102,230000,-27.91,20240710,88200,87.98,20241209,4.78,Y,000250,500,117 억,,1020415,N,N,246,N,00,N +20250331,130111,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,167600,-1400,5,-0.83,47365396450,288851,81.71,163400,172000,156900,219500,118300,169000,163978.65,4.35,0,1850,184133,176566,171433,163866,158733,174000,161300,117,50500,500,118300,100,1,23457472,39315,-360.43,14.74,12,1.23,-465.00,11368.00,230000,20240710,-27.13,78800,20240322,112.69,212500,-21.13,20250206,146800,14.17,20250102,230000,-27.13,20240710,88200,90.02,20241209,4.78,Y,000250,500,117 억,,1020415,N,N,246,N,00,N +20250331,120511,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,168900,-100,5,-0.06,44349297700,270911,76.64,163400,172000,156900,219500,118300,169000,163704.31,4.35,0,1932,184133,176566,171433,163866,158733,174000,161300,117,50500,500,118300,100,1,23457472,39620,-363.23,14.86,12,1.15,-465.00,11368.00,230000,20240710,-26.57,78800,20240322,114.34,212500,-20.52,20250206,146800,15.05,20250102,230000,-26.57,20240710,88200,91.50,20241209,4.78,Y,000250,500,117 억,,1020415,N,N,246,N,00,N +20250331,110928,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,169200,200,2,0.12,41821324900,255962,72.41,163400,172000,156900,219500,118300,169000,163388.80,4.35,0,2460,184133,176566,171433,163866,158733,174000,161300,117,50500,500,118300,100,1,23457472,39690,-363.87,14.88,12,1.09,-465.00,11368.00,230000,20240710,-26.43,78800,20240322,114.72,212500,-20.38,20250206,146800,15.26,20250102,230000,-26.43,20240710,88200,91.84,20241209,4.78,Y,000250,500,117 억,,1020415,N,N,246,N,00,N +20250331,100104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,164200,-4800,5,-2.84,26821493850,167305,47.33,163400,165000,156900,219500,118300,169000,160314.96,4.35,0,19605,184133,176566,171433,163866,158733,174000,161300,117,50500,500,118300,100,1,23457472,38517,-353.12,14.44,12,0.71,-465.00,11368.00,230000,20240710,-28.61,78800,20240322,108.38,212500,-22.73,20250206,146800,11.85,20250102,230000,-28.61,20240710,88200,86.17,20241209,4.78,Y,000250,500,117 억,,1020415,N,N,246,N,00,N +20250331,090203,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,162700,-6300,5,-3.73,1768148100,10837,3.07,163400,163800,162100,219500,118300,169000,163158.45,4.35,0,2928,184133,176566,171433,163866,158733,174000,161300,117,50500,500,118300,100,1,23457472,38165,-349.89,14.31,12,0.05,-465.00,11368.00,230000,20240710,-29.26,78800,20240322,106.47,212500,-23.44,20250206,146800,10.83,20250102,230000,-29.26,20240710,88200,84.47,20241209,4.78,Y,000250,500,117 억,,1020415,N,N,246,N,00,N 20250328,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,169000,-11000,5,-6.11,60324211700,353492,288.24,177400,179000,166300,234000,126000,180000,170654.77,4.19,0,-29342,190000,185000,182000,177000,174000,183500,175500,117,54000,500,126000,100,1,23457472,39643,-363.44,14.87,12,1.51,-465.00,11368.00,230000,20240710,-26.52,77800,20240318,117.22,212500,-20.47,20250206,146800,15.12,20250102,230000,-26.52,20240710,88200,91.61,20241209,4.73,N,000250,500,117 억,,982732,N,N,246,N,00,N 20250328,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,168300,-11700,5,-6.50,55726243450,326246,266.03,177400,179000,166300,234000,126000,180000,170810.48,4.19,0,-30837,190000,185000,182000,177000,174000,183500,175500,117,54000,500,126000,100,1,23457472,39479,-361.94,14.80,12,1.39,-465.00,11368.00,230000,20240710,-26.83,77800,20240318,116.32,212500,-20.80,20250206,146800,14.65,20250102,230000,-26.83,20240710,88200,90.82,20241209,4.73,N,000250,500,117 억,,982732,N,N,231,N,00,N 20250328,140105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,169100,-10900,5,-6.06,50342052300,294237,239.93,177400,179000,166300,234000,126000,180000,171093.52,4.19,0,-27593,190000,185000,182000,177000,174000,183500,175500,117,54000,500,126000,100,1,23457472,39667,-363.66,14.88,12,1.25,-465.00,11368.00,230000,20240710,-26.48,77800,20240318,117.35,212500,-20.42,20250206,146800,15.19,20250102,230000,-26.48,20240710,88200,91.72,20241209,4.73,N,000250,500,117 억,,982732,N,N,231,N,00,N diff --git a/000270/price/prices-20250301.csv b/000270/price/prices-20250301.csv index f21295f7d553..9b4314a2b396 100644 --- a/000270/price/prices-20250301.csv +++ b/000270/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160527,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92300,-3000,5,-3.15,113365011300,1227280,94.85,93300,94100,91500,123800,66800,95300,92371.01,39.45,0,22380,97366,96332,95466,94432,93566,96850,94950,21393,28500,5000,72420,100,1,397672632,367052,3.78,0.65,12,0.31,24413.00,141271.00,135000,20240619,-31.63,89500,20241115,3.13,107900,-14.46,20250114,91400,0.98,20250212,135000,-31.63,20240619,89500,3.13,20241115,0.17,Y,000270,5000,21393 억,,156870180,N,N,138871,N,00,N +20250331,150529,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92500,-2800,5,-2.94,89628420250,970149,74.98,93300,94100,91500,123800,66800,95300,92386.24,39.45,0,40246,97366,96332,95466,94432,93566,96850,94950,21393,28500,5000,72420,100,1,397672632,367847,3.79,0.65,12,0.24,24413.00,141271.00,135000,20240619,-31.48,89500,20241115,3.35,107900,-14.27,20250114,91400,1.20,20250212,135000,-31.48,20240619,89500,3.35,20241115,0.17,Y,000270,5000,21393 억,,156870180,N,N,6908,N,00,N +20250331,130111,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92150,-3150,5,-3.31,62183593900,672804,52.00,93300,94100,91500,123800,66800,95300,92424.53,39.45,0,-17256,97366,96332,95466,94432,93566,96850,94950,21393,28500,5000,72420,100,1,397672632,366455,3.77,0.65,12,0.17,24413.00,141271.00,135000,20240619,-31.74,89500,20241115,2.96,107900,-14.60,20250114,91400,0.82,20250212,135000,-31.74,20240619,89500,2.96,20241115,0.17,Y,000270,5000,21393 억,,156870180,N,N,6908,N,00,N +20250331,120511,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92650,-2650,5,-2.78,53420480350,577801,44.66,93300,94100,91500,123800,66800,95300,92454.80,39.45,0,-48160,97366,96332,95466,94432,93566,96850,94950,21393,28500,5000,72420,100,1,397672632,368444,3.80,0.66,12,0.15,24413.00,141271.00,135000,20240619,-31.37,89500,20241115,3.52,107900,-14.13,20250114,91400,1.37,20250212,135000,-31.37,20240619,89500,3.52,20241115,0.17,Y,000270,5000,21393 억,,156870180,N,N,6908,N,00,N +20250331,110928,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,91700,-3600,5,-3.78,44343786000,479525,37.06,93300,94100,91500,123800,66800,95300,92474.39,39.45,0,-80222,97366,96332,95466,94432,93566,96850,94950,21393,28500,5000,72420,100,1,397672632,364666,3.76,0.65,12,0.12,24413.00,141271.00,135000,20240619,-32.07,89500,20241115,2.46,107900,-15.01,20250114,91400,0.33,20250212,135000,-32.07,20240619,89500,2.46,20241115,0.17,Y,000270,5000,21393 억,,156870180,N,N,6908,N,00,N +20250331,100105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92300,-3000,5,-3.15,25217509950,271572,20.99,93300,94100,92100,123800,66800,95300,92857.54,39.45,0,-43409,97366,96332,95466,94432,93566,96850,94950,21393,28500,5000,72420,100,1,397672632,367052,3.78,0.65,12,0.07,24413.00,141271.00,135000,20240619,-31.63,89500,20241115,3.13,107900,-14.46,20250114,91400,0.98,20250212,135000,-31.63,20240619,89500,3.13,20241115,0.17,Y,000270,5000,21393 억,,156870180,N,N,6908,N,00,N +20250331,090204,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93300,-2000,5,-2.10,3327176200,35601,2.75,93300,94100,93200,123800,66800,95300,93457.33,39.45,0,5304,97366,96332,95466,94432,93566,96850,94950,21393,28500,5000,72420,100,1,397672632,371029,3.82,0.66,12,0.01,24413.00,141271.00,135000,20240619,-30.89,89500,20241115,4.25,107900,-13.53,20250114,91400,2.08,20250212,135000,-30.89,20240619,89500,4.25,20241115,0.17,Y,000270,5000,21393 억,,156870180,N,N,6908,N,00,N 20250328,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95300,-2600,5,-2.66,123195095000,1293885,92.40,95200,96500,94600,127200,68600,97900,95213.32,39.53,0,232907,101033,99466,98433,96866,95833,98950,96350,21393,29300,5000,74400,100,1,397672632,378982,3.90,0.67,12,0.33,24413.00,141271.00,135000,20240619,-29.41,89500,20241115,6.48,107900,-11.68,20250114,91400,4.27,20250212,135000,-29.41,20240619,89500,6.48,20241115,0.18,N,000270,5000,21393 억,,157185918,N,N,6908,N,00,N 20250328,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95000,-2900,5,-2.96,98309917300,1032233,73.72,95200,96500,94800,127200,68600,97900,95240.04,39.53,0,177855,101033,99466,98433,96866,95833,98950,96350,21393,29300,5000,74400,100,1,397672632,377789,3.89,0.67,12,0.26,24413.00,141271.00,135000,20240619,-29.63,89500,20241115,6.15,107900,-11.96,20250114,91400,3.94,20250212,135000,-29.63,20240619,89500,6.15,20241115,0.18,N,000270,5000,21393 억,,157185918,N,N,3212,N,00,N 20250328,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95100,-2800,5,-2.86,80326356200,842814,60.19,95200,96500,94800,127200,68600,97900,95307.33,39.53,0,119625,101033,99466,98433,96866,95833,98950,96350,21393,29300,5000,74400,100,1,397672632,378187,3.90,0.67,12,0.21,24413.00,141271.00,135000,20240619,-29.56,89500,20241115,6.26,107900,-11.86,20250114,91400,4.05,20250212,135000,-29.56,20240619,89500,6.26,20241115,0.18,N,000270,5000,21393 억,,157185918,N,N,3212,N,00,N diff --git a/000300/price/prices-20250301.csv b/000300/price/prices-20250301.csv index 58c8eff7426a..0d24a4b7bfcc 100644 --- a/000300/price/prices-20250301.csv +++ b/000300/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160528,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240319,0.00,1984,20240319,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240401,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250331,150529,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240319,0.00,1984,20240319,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240401,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250331,130112,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240319,0.00,1984,20240319,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240401,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250331,120512,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240319,0.00,1984,20240319,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240401,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250331,110929,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240319,0.00,1984,20240319,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240401,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250331,100105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240319,0.00,1984,20240319,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240401,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250331,090204,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240319,0.00,1984,20240319,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240401,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N 20250328,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240318,0.00,1984,20240318,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240328,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N 20250328,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240318,0.00,1984,20240318,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240328,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N 20250328,140106,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240318,0.00,1984,20240318,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240328,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N diff --git a/000320/price/prices-20250301.csv b/000320/price/prices-20250301.csv index b40c553988b4..debdac2253b6 100644 --- a/000320/price/prices-20250301.csv +++ b/000320/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160528,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13620,-100,5,-0.73,470714775,34653,375.03,13720,14000,13300,17830,9610,13720,13583.67,4.12,0,2766,14033,13876,13593,13436,13153,13955,13515,84,4110,500,10150,10,1,13291151,1810,3.63,0.39,12,0.26,3749.00,35364.00,14470,20250318,-5.87,10890,20240416,25.07,14470,-5.87,20250318,12640,7.75,20250203,14470,-5.87,20250318,10890,25.07,20240416,0.32,Y,000320,500,84 억,,547233,N,N,29,N,00,N +20250331,150529,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13590,-130,5,-0.95,436832025,32158,348.03,13720,14000,13300,17830,9610,13720,13583.93,4.12,0,3132,14033,13876,13593,13436,13153,13955,13515,84,4110,500,10150,10,1,13291151,1806,3.62,0.38,12,0.24,3749.00,35364.00,14470,20250318,-6.08,10890,20240416,24.79,14470,-6.08,20250318,12640,7.52,20250203,14470,-6.08,20250318,10890,24.79,20240416,0.32,Y,000320,500,84 억,,547233,N,N,1,N,00,N +20250331,130112,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13660,-60,5,-0.44,152219055,11206,121.28,13720,14000,13300,17830,9610,13720,13583.71,4.12,0,791,14033,13876,13593,13436,13153,13955,13515,84,4110,500,10150,10,1,13291151,1816,3.64,0.39,12,0.08,3749.00,35364.00,14470,20250318,-5.60,10890,20240416,25.44,14470,-5.60,20250318,12640,8.07,20250203,14470,-5.60,20250318,10890,25.44,20240416,0.32,Y,000320,500,84 억,,547233,N,N,1,N,00,N +20250331,120512,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13610,-110,5,-0.80,62351925,4605,49.84,13720,14000,13300,17830,9610,13720,13540.05,4.12,0,-63,14033,13876,13593,13436,13153,13955,13515,84,4110,500,10150,10,1,13291151,1809,3.63,0.38,12,0.03,3749.00,35364.00,14470,20250318,-5.94,10890,20240416,24.98,14470,-5.94,20250318,12640,7.67,20250203,14470,-5.94,20250318,10890,24.98,20240416,0.32,Y,000320,500,84 억,,547233,N,N,1,N,00,N +20250331,110929,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13610,-110,5,-0.80,59070905,4364,47.23,13720,14000,13300,17830,9610,13720,13535.95,4.12,0,-92,14033,13876,13593,13436,13153,13955,13515,84,4110,500,10150,10,1,13291151,1809,3.63,0.38,12,0.03,3749.00,35364.00,14470,20250318,-5.94,10890,20240416,24.98,14470,-5.94,20250318,12640,7.67,20250203,14470,-5.94,20250318,10890,24.98,20240416,0.32,Y,000320,500,84 억,,547233,N,N,1,N,00,N +20250331,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13450,-270,5,-1.97,44744175,3310,35.82,13720,14000,13300,17830,9610,13720,13517.88,4.12,0,-423,14033,13876,13593,13436,13153,13955,13515,84,4110,500,10150,10,1,13291151,1788,3.59,0.38,12,0.02,3749.00,35364.00,14470,20250318,-7.05,10890,20240416,23.51,14470,-7.05,20250318,12640,6.41,20250203,14470,-7.05,20250318,10890,23.51,20240416,0.32,Y,000320,500,84 억,,547233,N,N,1,N,00,N +20250331,090204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13740,20,2,0.15,12665390,921,9.97,13720,14000,13720,17830,9610,13720,13751.78,4.12,0,340,14033,13876,13593,13436,13153,13955,13515,84,4110,500,10150,10,1,13291151,1826,3.66,0.39,12,0.01,3749.00,35364.00,14470,20250318,-5.04,10890,20240416,26.17,14470,-5.04,20250318,12640,8.70,20250203,14470,-5.04,20250318,10890,26.17,20240416,0.32,Y,000320,500,84 억,,547233,N,N,1,N,00,N 20250328,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13720,20,2,0.15,125347550,9239,71.61,13700,13750,13310,17810,9590,13700,13566.79,4.04,0,-463,14100,13900,13760,13560,13420,13830,13490,84,4110,500,10130,10,1,13291151,1824,3.66,0.39,12,0.07,3749.00,35364.00,14470,20250318,-5.18,10890,20240416,25.99,14470,-5.18,20250318,12640,8.54,20250203,14470,-5.18,20250318,10890,25.99,20240416,0.32,N,000320,500,84 억,,537226,N,N,1,N,00,N 20250328,150106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13640,-60,5,-0.44,110846800,8179,63.40,13700,13750,13310,17810,9590,13700,13552.61,4.04,0,-484,14100,13900,13760,13560,13420,13830,13490,84,4110,500,10130,10,1,13291151,1813,3.64,0.39,12,0.06,3749.00,35364.00,14470,20250318,-5.74,10890,20240416,25.25,14470,-5.74,20250318,12640,7.91,20250203,14470,-5.74,20250318,10890,25.25,20240416,0.32,N,000320,500,84 억,,537226,N,N,0,N,00,N 20250328,140106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13640,-60,5,-0.44,96601330,7134,55.30,13700,13750,13310,17810,9590,13700,13540.98,4.04,0,-259,14100,13900,13760,13560,13420,13830,13490,84,4110,500,10130,10,1,13291151,1813,3.64,0.39,12,0.05,3749.00,35364.00,14470,20250318,-5.74,10890,20240416,25.25,14470,-5.74,20250318,12640,7.91,20250203,14470,-5.74,20250318,10890,25.25,20240416,0.32,N,000320,500,84 억,,537226,N,N,0,N,00,N diff --git a/000370/price/prices-20250301.csv b/000370/price/prices-20250301.csv index 52617666b112..37c2f6742115 100644 --- a/000370/price/prices-20250301.csv +++ b/000370/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160528,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3960,-75,5,-1.86,1009465357,254554,138.93,4000,4045,3850,5240,2825,4035,3965.63,14.10,0,21112,4198,4116,4063,3981,3928,4090,3955,5837,1205,5000,3060,5,1,116738915,4623,2.48,0.19,12,0.22,1598.00,20892.00,6230,20240820,-36.44,3825,20250228,3.53,4365,-9.28,20250313,3825,3.53,20250228,6230,-36.44,20240820,3825,3.53,20250228,0.61,Y,000370,5000,5836 억,,16465945,N,N,2230,N,00,N +20250331,150530,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3960,-75,5,-1.86,889424392,224195,122.36,4000,4045,3850,5240,2825,4035,3967.19,14.10,0,16682,4198,4116,4063,3981,3928,4090,3955,5837,1205,5000,3060,5,1,116738915,4623,2.48,0.19,12,0.19,1598.00,20892.00,6230,20240820,-36.44,3825,20250228,3.53,4365,-9.28,20250313,3825,3.53,20250228,6230,-36.44,20240820,3825,3.53,20250228,0.61,Y,000370,5000,5836 억,,16465945,N,N,598,N,00,N +20250331,130112,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3990,-45,5,-1.12,628633167,158446,86.47,4000,4045,3850,5240,2825,4035,3967.49,14.10,0,6440,4198,4116,4063,3981,3928,4090,3955,5837,1205,5000,3060,5,1,116738915,4658,2.50,0.19,12,0.14,1598.00,20892.00,6230,20240820,-35.96,3825,20250228,4.31,4365,-8.59,20250313,3825,4.31,20250228,6230,-35.96,20240820,3825,4.31,20250228,0.61,Y,000370,5000,5836 억,,16465945,N,N,598,N,00,N +20250331,120512,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3995,-40,5,-0.99,562823862,141941,77.47,4000,4045,3850,5240,2825,4035,3965.20,14.10,0,7111,4198,4116,4063,3981,3928,4090,3955,5837,1205,5000,3060,5,1,116738915,4664,2.50,0.19,12,0.12,1598.00,20892.00,6230,20240820,-35.87,3825,20250228,4.44,4365,-8.48,20250313,3825,4.44,20250228,6230,-35.87,20240820,3825,4.44,20250228,0.61,Y,000370,5000,5836 억,,16465945,N,N,598,N,00,N +20250331,110929,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3995,-40,5,-0.99,506772430,127917,69.81,4000,4045,3850,5240,2825,4035,3961.73,14.10,0,6053,4198,4116,4063,3981,3928,4090,3955,5837,1205,5000,3060,5,1,116738915,4664,2.50,0.19,12,0.11,1598.00,20892.00,6230,20240820,-35.87,3825,20250228,4.44,4365,-8.48,20250313,3825,4.44,20250228,6230,-35.87,20240820,3825,4.44,20250228,0.61,Y,000370,5000,5836 억,,16465945,N,N,598,N,00,N +20250331,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3960,-75,5,-1.86,316705695,80318,43.83,4000,4040,3850,5240,2825,4035,3943.15,14.10,0,-17371,4198,4116,4063,3981,3928,4090,3955,5837,1205,5000,3060,5,1,116738915,4623,2.48,0.19,12,0.07,1598.00,20892.00,6230,20240820,-36.44,3825,20250228,3.53,4365,-9.28,20250313,3825,3.53,20250228,6230,-36.44,20240820,3825,3.53,20250228,0.61,Y,000370,5000,5836 억,,16465945,N,N,598,N,00,N +20250331,090205,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3980,-55,5,-1.36,25472620,6378,3.48,4000,4040,3980,5240,2825,4035,3993.83,14.10,0,-4269,4198,4116,4063,3981,3928,4090,3955,5837,1205,5000,3060,5,1,116738915,4646,2.49,0.19,12,0.01,1598.00,20892.00,6230,20240820,-36.12,3825,20250228,4.05,4365,-8.82,20250313,3825,4.05,20250228,6230,-36.12,20240820,3825,4.05,20250228,0.61,Y,000370,5000,5836 억,,16465945,N,N,598,N,00,N 20250328,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4035,-80,5,-1.94,738781068,182802,136.13,4115,4145,4010,5340,2885,4115,4041.43,14.10,0,-76128,4225,4170,4140,4085,4055,4155,4070,5837,1225,5000,3120,5,1,116738915,4710,2.53,0.19,12,0.16,1598.00,20892.00,6230,20240820,-35.23,3825,20250228,5.49,4365,-7.56,20250313,3825,5.49,20250228,6230,-35.23,20240820,3825,5.49,20250228,0.56,N,000370,5000,5836 억,,16454568,N,N,597,N,00,N 20250328,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4045,-70,5,-1.70,674374493,166851,124.25,4115,4145,4010,5340,2885,4115,4041.78,14.10,0,-70833,4225,4170,4140,4085,4055,4155,4070,5837,1225,5000,3120,5,1,116738915,4722,2.53,0.19,12,0.14,1598.00,20892.00,6230,20240820,-35.07,3825,20250228,5.75,4365,-7.33,20250313,3825,5.75,20250228,6230,-35.07,20240820,3825,5.75,20250228,0.56,N,000370,5000,5836 억,,16454568,N,N,809,N,00,N 20250328,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4045,-70,5,-1.70,557365213,137896,102.69,4115,4145,4010,5340,2885,4115,4041.92,14.10,0,-60007,4225,4170,4140,4085,4055,4155,4070,5837,1225,5000,3120,5,1,116738915,4722,2.53,0.19,12,0.12,1598.00,20892.00,6230,20240820,-35.07,3825,20250228,5.75,4365,-7.33,20250313,3825,5.75,20250228,6230,-35.07,20240820,3825,5.75,20250228,0.56,N,000370,5000,5836 억,,16454568,N,N,809,N,00,N diff --git a/000390/price/prices-20250301.csv b/000390/price/prices-20250301.csv index a747343091d3..7119aee5c24b 100644 --- a/000390/price/prices-20250301.csv +++ b/000390/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160528,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5750,-250,5,-4.17,937045505,162009,160.61,5900,6000,5690,7800,4200,6000,5783.92,7.41,0,-6390,6173,6086,6023,5936,5873,6055,5905,136,1800,500,3960,10,1,27203469,1564,10.11,0.45,12,0.60,569.00,12734.00,11460,20240522,-49.83,5690,20250331,1.05,7370,-21.98,20250317,5690,1.05,20250331,11460,-49.83,20240522,5690,1.05,20250331,1.99,Y,000390,500,136 억,,2016058,N,N,0,N,00,N +20250331,150530,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5780,-220,5,-3.67,873125775,150918,149.61,5900,6000,5690,7800,4200,6000,5785.43,7.41,0,625,6173,6086,6023,5936,5873,6055,5905,136,1800,500,3960,10,1,27203469,1572,10.16,0.45,12,0.55,569.00,12734.00,11460,20240522,-49.56,5690,20250331,1.58,7370,-21.57,20250317,5690,1.58,20250331,11460,-49.56,20240522,5690,1.58,20250331,1.99,Y,000390,500,136 억,,2016058,N,N,0,N,00,N +20250331,130112,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5760,-240,5,-4.00,756939930,130722,129.59,5900,6000,5690,7800,4200,6000,5790.46,7.41,0,11222,6173,6086,6023,5936,5873,6055,5905,136,1800,500,3960,10,1,27203469,1567,10.12,0.45,12,0.48,569.00,12734.00,11460,20240522,-49.74,5690,20250331,1.23,7370,-21.85,20250317,5690,1.23,20250331,11460,-49.74,20240522,5690,1.23,20250331,1.99,Y,000390,500,136 억,,2016058,N,N,0,N,00,N +20250331,120512,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5770,-230,5,-3.83,641776320,110663,109.71,5900,6000,5690,7800,4200,6000,5799.38,7.41,0,12013,6173,6086,6023,5936,5873,6055,5905,136,1800,500,3960,10,1,27203469,1570,10.14,0.45,12,0.41,569.00,12734.00,11460,20240522,-49.65,5690,20250331,1.41,7370,-21.71,20250317,5690,1.41,20250331,11460,-49.65,20240522,5690,1.41,20250331,1.99,Y,000390,500,136 억,,2016058,N,N,0,N,00,N +20250331,110929,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5760,-240,5,-4.00,528967580,91030,90.24,5900,6000,5700,7800,4200,6000,5810.91,7.41,0,10797,6173,6086,6023,5936,5873,6055,5905,136,1800,500,3960,10,1,27203469,1567,10.12,0.45,12,0.33,569.00,12734.00,11460,20240522,-49.74,5700,20250331,1.05,7370,-21.85,20250317,5700,1.05,20250331,11460,-49.74,20240522,5700,1.05,20250331,1.99,Y,000390,500,136 억,,2016058,N,N,0,N,00,N +20250331,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5840,-160,5,-2.67,159208110,27045,26.81,5900,6000,5800,7800,4200,6000,5886.79,7.41,0,-7878,6173,6086,6023,5936,5873,6055,5905,136,1800,500,3960,10,1,27203469,1589,10.26,0.46,12,0.10,569.00,12734.00,11460,20240522,-49.04,5720,20241210,2.10,7370,-20.76,20250317,5800,0.69,20250331,11460,-49.04,20240522,5720,2.10,20241210,1.99,Y,000390,500,136 억,,2016058,N,N,0,N,00,N +20250331,090205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5940,-60,5,-1.00,37405170,6295,6.24,5900,6000,5900,7800,4200,6000,5942.04,7.41,0,-3331,6173,6086,6023,5936,5873,6055,5905,136,1800,500,3960,10,1,27203469,1616,10.44,0.47,12,0.02,569.00,12734.00,11460,20240522,-48.17,5720,20241210,3.85,7370,-19.40,20250317,5900,0.68,20250331,11460,-48.17,20240522,5720,3.85,20241210,1.99,Y,000390,500,136 억,,2016058,N,N,0,N,00,N 20250328,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,-90,5,-1.48,597018075,99394,119.82,6110,6110,5960,7910,4270,6090,6006.58,6.91,0,-11266,6296,6192,6136,6032,5976,6165,6005,136,1820,500,4010,10,1,27203469,1632,10.54,0.47,12,0.37,569.00,12734.00,11460,20240522,-47.64,5720,20241210,4.90,7370,-18.59,20250317,5960,0.67,20250328,11460,-47.64,20240522,5720,4.90,20241210,2.00,N,000390,500,136 억,,1880879,N,N,0,N,00,N 20250328,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6030,-60,5,-0.99,562667415,93677,112.93,6110,6110,5960,7910,4270,6090,6006.46,6.91,0,-10685,6296,6192,6136,6032,5976,6165,6005,136,1820,500,4010,10,1,27203469,1640,10.60,0.47,12,0.34,569.00,12734.00,11460,20240522,-47.38,5720,20241210,5.42,7370,-18.18,20250317,5960,1.17,20250328,11460,-47.38,20240522,5720,5.42,20241210,2.00,N,000390,500,136 억,,1880879,N,N,0,N,00,N 20250328,140107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5990,-100,5,-1.64,490603505,81657,98.44,6110,6110,5960,7910,4270,6090,6008.10,6.91,0,-11913,6296,6192,6136,6032,5976,6165,6005,136,1820,500,4010,10,1,27203469,1629,10.53,0.47,12,0.30,569.00,12734.00,11460,20240522,-47.73,5720,20241210,4.72,7370,-18.72,20250317,5960,0.50,20250328,11460,-47.73,20240522,5720,4.72,20241210,2.00,N,000390,500,136 억,,1880879,N,N,0,N,00,N diff --git a/000400/price/prices-20250301.csv b/000400/price/prices-20250301.csv index 957d82789631..45c1a4ddfd75 100644 --- a/000400/price/prices-20250301.csv +++ b/000400/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160529,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1765,-30,5,-1.67,233466922,132220,149.83,1750,1796,1750,2330,1257,1795,1765.75,1.23,0,2155,1812,1803,1790,1781,1768,1797,1775,3103,535,1000,1250,1,1,310336320,5477,1.82,0.44,12,0.04,972.00,4052.00,4090,20240626,-56.85,1734,20250207,1.79,2140,-17.52,20250108,1734,1.79,20250207,4090,-56.85,20240626,1734,1.79,20250207,0.53,Y,000400,1000,3103 억,,3825761,N,N,421,N,00,N +20250331,150530,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1761,-34,5,-1.89,214092736,121222,137.37,1750,1796,1750,2330,1257,1795,1766.12,1.23,0,3075,1812,1803,1790,1781,1768,1797,1775,3103,535,1000,1250,1,1,310336320,5465,1.81,0.43,12,0.04,972.00,4052.00,4090,20240626,-56.94,1734,20250207,1.56,2140,-17.71,20250108,1734,1.56,20250207,4090,-56.94,20240626,1734,1.56,20250207,0.53,Y,000400,1000,3103 억,,3825761,N,N,0,N,00,N +20250331,130113,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1766,-29,5,-1.62,128261422,72477,82.13,1750,1796,1750,2330,1257,1795,1769.68,1.23,0,3401,1812,1803,1790,1781,1768,1797,1775,3103,535,1000,1250,1,1,310336320,5481,1.82,0.44,12,0.02,972.00,4052.00,4090,20240626,-56.82,1734,20250207,1.85,2140,-17.48,20250108,1734,1.85,20250207,4090,-56.82,20240626,1734,1.85,20250207,0.53,Y,000400,1000,3103 억,,3825761,N,N,0,N,00,N +20250331,120513,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1773,-22,5,-1.23,120727990,68216,77.30,1750,1796,1750,2330,1257,1795,1769.79,1.23,0,5235,1812,1803,1790,1781,1768,1797,1775,3103,535,1000,1250,1,1,310336320,5502,1.82,0.44,12,0.02,972.00,4052.00,4090,20240626,-56.65,1734,20250207,2.25,2140,-17.15,20250108,1734,2.25,20250207,4090,-56.65,20240626,1734,2.25,20250207,0.53,Y,000400,1000,3103 억,,3825761,N,N,0,N,00,N +20250331,110930,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1773,-22,5,-1.23,112053472,63315,71.75,1750,1796,1750,2330,1257,1795,1769.78,1.23,0,4202,1812,1803,1790,1781,1768,1797,1775,3103,535,1000,1250,1,1,310336320,5502,1.82,0.44,12,0.02,972.00,4052.00,4090,20240626,-56.65,1734,20250207,2.25,2140,-17.15,20250108,1734,2.25,20250207,4090,-56.65,20240626,1734,2.25,20250207,0.53,Y,000400,1000,3103 억,,3825761,N,N,0,N,00,N +20250331,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1778,-17,5,-0.95,45740751,25925,29.38,1750,1796,1750,2330,1257,1795,1764.35,1.23,0,-5087,1812,1803,1790,1781,1768,1797,1775,3103,535,1000,1250,1,1,310336320,5518,1.83,0.44,12,0.01,972.00,4052.00,4090,20240626,-56.53,1734,20250207,2.54,2140,-16.92,20250108,1734,2.54,20250207,4090,-56.53,20240626,1734,2.54,20250207,0.53,Y,000400,1000,3103 억,,3825761,N,N,0,N,00,N +20250331,090205,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1766,-29,5,-1.62,11572265,6604,7.48,1750,1768,1750,2330,1257,1795,1752.31,1.23,0,814,1812,1803,1790,1781,1768,1797,1775,3103,535,1000,1250,1,1,310336320,5481,1.82,0.44,12,0.00,972.00,4052.00,4090,20240626,-56.82,1734,20250207,1.85,2140,-17.48,20250108,1734,1.85,20250207,4090,-56.82,20240626,1734,1.85,20250207,0.53,Y,000400,1000,3103 억,,3825761,N,N,0,N,00,N 20250328,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1795,-8,5,-0.44,150325945,84038,44.22,1798,1799,1777,2340,1263,1803,1788.76,1.23,0,-13071,1856,1829,1799,1772,1742,1843,1786,3103,537,1000,1260,1,1,310336320,5571,1.85,0.44,12,0.03,972.00,4052.00,4090,20240626,-56.11,1734,20250207,3.52,2140,-16.12,20250108,1734,3.52,20250207,4090,-56.11,20240626,1734,3.52,20250207,0.53,N,000400,1000,3103 억,,3814342,N,N,341,N,00,N 20250328,150107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1793,-10,5,-0.55,126190039,70562,37.13,1798,1799,1777,2340,1263,1803,1788.36,1.23,0,-13447,1856,1829,1799,1772,1742,1843,1786,3103,537,1000,1260,1,1,310336320,5564,1.84,0.44,12,0.02,972.00,4052.00,4090,20240626,-56.16,1734,20250207,3.40,2140,-16.21,20250108,1734,3.40,20250207,4090,-56.16,20240626,1734,3.40,20250207,0.53,N,000400,1000,3103 억,,3814342,N,N,341,N,00,N 20250328,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1791,-12,5,-0.67,85377135,47795,25.15,1798,1799,1777,2340,1263,1803,1786.32,1.23,0,-12192,1856,1829,1799,1772,1742,1843,1786,3103,537,1000,1260,1,1,310336320,5558,1.84,0.44,12,0.02,972.00,4052.00,4090,20240626,-56.21,1734,20250207,3.29,2140,-16.31,20250108,1734,3.29,20250207,4090,-56.21,20240626,1734,3.29,20250207,0.53,N,000400,1000,3103 억,,3814342,N,N,341,N,00,N diff --git a/000430/price/prices-20250301.csv b/000430/price/prices-20250301.csv index cde64b31fb1b..e0c9523586d6 100644 --- a/000430/price/prices-20250301.csv +++ b/000430/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160529,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3525,-45,5,-1.26,182439132,51805,44.95,3525,3565,3470,4640,2500,3570,3521.65,2.06,0,-17341,3716,3642,3591,3517,3466,3617,3492,310,1070,500,2640,5,1,62000000,2186,9.25,0.42,12,0.08,381.00,8359.00,5950,20240429,-40.76,3470,20250331,1.59,4120,-14.44,20250115,3470,1.59,20250331,5950,-40.76,20240429,3470,1.59,20250331,0.74,Y,000430,500,310 억,,1277778,N,N,1,N,00,N +20250331,150530,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3540,-30,5,-0.84,162203467,46062,39.96,3525,3565,3470,4640,2500,3570,3521.42,2.06,0,-16920,3716,3642,3591,3517,3466,3617,3492,310,1070,500,2640,5,1,62000000,2195,9.29,0.42,12,0.07,381.00,8359.00,5950,20240429,-40.50,3470,20250331,2.02,4120,-14.08,20250115,3470,2.02,20250331,5950,-40.50,20240429,3470,2.02,20250331,0.74,Y,000430,500,310 억,,1277778,N,N,0,N,00,N +20250331,130113,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3535,-35,5,-0.98,116558887,33100,28.72,3525,3565,3470,4640,2500,3570,3521.42,2.06,0,-12531,3716,3642,3591,3517,3466,3617,3492,310,1070,500,2640,5,1,62000000,2192,9.28,0.42,12,0.05,381.00,8359.00,5950,20240429,-40.59,3470,20250331,1.87,4120,-14.20,20250115,3470,1.87,20250331,5950,-40.59,20240429,3470,1.87,20250331,0.74,Y,000430,500,310 억,,1277778,N,N,0,N,00,N +20250331,120513,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3530,-40,5,-1.12,110665172,31428,27.27,3525,3565,3470,4640,2500,3570,3521.23,2.06,0,-12330,3716,3642,3591,3517,3466,3617,3492,310,1070,500,2640,5,1,62000000,2189,9.27,0.42,12,0.05,381.00,8359.00,5950,20240429,-40.67,3470,20250331,1.73,4120,-14.32,20250115,3470,1.73,20250331,5950,-40.67,20240429,3470,1.73,20250331,0.74,Y,000430,500,310 억,,1277778,N,N,0,N,00,N +20250331,110930,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3555,-15,5,-0.42,79364650,22582,19.59,3525,3565,3470,4640,2500,3570,3514.51,2.06,0,-9206,3716,3642,3591,3517,3466,3617,3492,310,1070,500,2640,5,1,62000000,2204,9.33,0.43,12,0.04,381.00,8359.00,5950,20240429,-40.25,3470,20250331,2.45,4120,-13.71,20250115,3470,2.45,20250331,5950,-40.25,20240429,3470,2.45,20250331,0.74,Y,000430,500,310 억,,1277778,N,N,0,N,00,N +20250331,100106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3525,-45,5,-1.26,66131040,18855,16.36,3525,3550,3470,4640,2500,3570,3507.35,2.06,0,-8856,3716,3642,3591,3517,3466,3617,3492,310,1070,500,2640,5,1,62000000,2186,9.25,0.42,12,0.03,381.00,8359.00,5950,20240429,-40.76,3470,20250331,1.59,4120,-14.44,20250115,3470,1.59,20250331,5950,-40.76,20240429,3470,1.59,20250331,0.74,Y,000430,500,310 억,,1277778,N,N,0,N,00,N +20250331,090205,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3500,-70,5,-1.96,13177920,3742,3.25,3525,3525,3500,4640,2500,3570,3521.62,2.06,0,-821,3716,3642,3591,3517,3466,3617,3492,310,1070,500,2640,5,1,62000000,2170,9.19,0.42,12,0.01,381.00,8359.00,5950,20240429,-41.18,3500,20250331,0.00,4120,-15.05,20250115,3500,0.00,20250331,5950,-41.18,20240429,3500,0.00,20250331,0.74,Y,000430,500,310 억,,1277778,N,N,0,N,00,N 20250328,160106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3570,-75,5,-2.06,411872083,115243,210.42,3645,3665,3540,4735,2555,3645,3573.95,2.11,0,-35093,3721,3682,3661,3622,3601,3672,3612,310,1090,500,2690,5,1,62000000,2213,9.37,0.43,12,0.19,381.00,8359.00,5950,20240429,-40.00,3540,20250328,0.85,4120,-13.35,20250115,3540,0.85,20250328,5950,-40.00,20240429,3540,0.85,20250328,0.75,N,000430,500,310 억,,1308078,N,N,1,N,00,N 20250328,150107,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3580,-65,5,-1.78,374758548,104869,191.48,3645,3665,3540,4735,2555,3645,3573.59,2.11,0,-29839,3721,3682,3661,3622,3601,3672,3612,310,1090,500,2690,5,1,62000000,2220,9.40,0.43,12,0.17,381.00,8359.00,5950,20240429,-39.83,3540,20250328,1.13,4120,-13.11,20250115,3540,1.13,20250328,5950,-39.83,20240429,3540,1.13,20250328,0.75,N,000430,500,310 억,,1308078,N,N,1,N,00,N 20250328,140107,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3555,-90,5,-2.47,361918926,101261,184.89,3645,3665,3540,4735,2555,3645,3574.12,2.11,0,-29235,3721,3682,3661,3622,3601,3672,3612,310,1090,500,2690,5,1,62000000,2204,9.33,0.43,12,0.16,381.00,8359.00,5950,20240429,-40.25,3540,20250328,0.42,4120,-13.71,20250115,3540,0.42,20250328,5950,-40.25,20240429,3540,0.42,20250328,0.75,N,000430,500,310 억,,1308078,N,N,1,N,00,N diff --git a/000440/price/prices-20250301.csv b/000440/price/prices-20250301.csv index 738f23c9d670..47c687957ec6 100644 --- a/000440/price/prices-20250301.csv +++ b/000440/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13370,60,2,0.45,2154590850,150981,1235.52,13620,14900,13370,17300,9320,13310,14272.52,1.18,0,-2592,14036,13672,13436,13072,12836,13555,12955,31,3990,500,8510,10,1,6227130,833,-87.96,1.30,12,2.42,-152.00,10249.00,31100,20240604,-57.01,13200,20250328,1.29,17880,-25.22,20250114,13200,1.29,20250328,31100,-57.01,20240604,13200,1.29,20250328,2.15,Y,000440,500,31 억,,73398,N,N,909,N,00,N +20250331,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13450,140,2,1.05,2129431750,149103,1220.16,13620,14900,13400,17300,9320,13310,14281.62,1.18,0,-2648,14036,13672,13436,13072,12836,13555,12955,31,3990,500,8510,10,1,6227130,838,-88.49,1.31,12,2.39,-152.00,10249.00,31100,20240604,-56.75,13200,20250328,1.89,17880,-24.78,20250114,13200,1.89,20250328,31100,-56.75,20240604,13200,1.89,20250328,2.15,Y,000440,500,31 억,,73398,N,N,0,N,00,N +20250331,130113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13930,620,2,4.66,2012160510,140577,1150.38,13620,14900,13600,17300,9320,13310,14313.58,1.18,0,-4658,14036,13672,13436,13072,12836,13555,12955,31,3990,500,8510,10,1,6227130,867,-91.64,1.36,12,2.26,-152.00,10249.00,31100,20240604,-55.21,13200,20250328,5.53,17880,-22.09,20250114,13200,5.53,20250328,31100,-55.21,20240604,13200,5.53,20250328,2.15,Y,000440,500,31 억,,73398,N,N,0,N,00,N +20250331,120513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13990,680,2,5.11,1986621540,138751,1135.44,13620,14900,13600,17300,9320,13310,14317.89,1.18,0,-4247,14036,13672,13436,13072,12836,13555,12955,31,3990,500,8510,10,1,6227130,871,-92.04,1.37,12,2.23,-152.00,10249.00,31100,20240604,-55.02,13200,20250328,5.98,17880,-21.76,20250114,13200,5.98,20250328,31100,-55.02,20240604,13200,5.98,20250328,2.15,Y,000440,500,31 억,,73398,N,N,0,N,00,N +20250331,110930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14060,750,2,5.63,1902547500,132777,1086.55,13620,14900,13600,17300,9320,13310,14328.89,1.18,0,-3022,14036,13672,13436,13072,12836,13555,12955,31,3990,500,8510,10,1,6227130,876,-92.50,1.37,12,2.13,-152.00,10249.00,31100,20240604,-54.79,13200,20250328,6.52,17880,-21.36,20250114,13200,6.52,20250328,31100,-54.79,20240604,13200,6.52,20250328,2.15,Y,000440,500,31 억,,73398,N,N,0,N,00,N +20250331,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14330,1020,2,7.66,1596122680,110728,906.12,13620,14900,13620,17300,9320,13310,14414.81,1.18,0,-4603,14036,13672,13436,13072,12836,13555,12955,31,3990,500,8510,10,1,6227130,892,-94.28,1.40,12,1.78,-152.00,10249.00,31100,20240604,-53.92,13200,20250328,8.56,17880,-19.85,20250114,13200,8.56,20250328,31100,-53.92,20240604,13200,8.56,20250328,2.15,Y,000440,500,31 억,,73398,N,N,0,N,00,N +20250331,090206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14530,1220,2,9.17,168879300,11980,98.04,13620,14570,13620,17300,9320,13310,14096.77,1.18,0,2110,14036,13672,13436,13072,12836,13555,12955,31,3990,500,8510,10,1,6227130,905,-95.59,1.42,12,0.19,-152.00,10249.00,31100,20240604,-53.28,13200,20250328,10.08,17880,-18.74,20250114,13200,10.08,20250328,31100,-53.28,20240604,13200,10.08,20250328,2.15,Y,000440,500,31 억,,73398,N,N,0,N,00,N 20250328,160107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,13310,-250,5,-1.84,162365940,12135,123.89,13800,13800,13200,17620,9500,13560,13379.97,1.20,0,-3981,13966,13762,13596,13392,13226,13865,13495,31,4060,500,8670,10,1,6227130,829,-87.57,1.30,12,0.19,-152.00,10249.00,31100,20240604,-57.20,13200,20250328,0.83,17880,-25.56,20250114,13200,0.83,20250328,31100,-57.20,20240604,13200,0.83,20250328,2.19,N,000440,500,31 억,,74508,N,N,0,N,00,N 20250328,150107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,13390,-170,5,-1.25,152326610,11382,116.20,13800,13800,13200,17620,9500,13560,13383.11,1.20,0,-3997,13966,13762,13596,13392,13226,13865,13495,31,4060,500,8670,10,1,6227130,834,-88.09,1.31,12,0.18,-152.00,10249.00,31100,20240604,-56.95,13200,20250328,1.44,17880,-25.11,20250114,13200,1.44,20250328,31100,-56.95,20240604,13200,1.44,20250328,2.19,N,000440,500,31 억,,74508,N,N,0,N,00,N 20250328,140108,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,13340,-220,5,-1.62,148373030,11086,113.18,13800,13800,13200,17620,9500,13560,13383.82,1.20,0,-3914,13966,13762,13596,13392,13226,13865,13495,31,4060,500,8670,10,1,6227130,831,-87.76,1.30,12,0.18,-152.00,10249.00,31100,20240604,-57.11,13200,20250328,1.06,17880,-25.39,20250114,13200,1.06,20250328,31100,-57.11,20240604,13200,1.06,20250328,2.19,N,000440,500,31 억,,74508,N,N,0,N,00,N diff --git a/000480/price/prices-20250301.csv b/000480/price/prices-20250301.csv index 953b739b51cc..e41ff66f4240 100644 --- a/000480/price/prices-20250301.csv +++ b/000480/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160530,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5090,-50,5,-0.97,226631465,45392,141.54,5140,5140,4940,6680,3600,5140,4992.76,1.12,0,-225,5286,5212,5106,5032,4926,5160,4980,234,1540,500,3800,10,1,46890490,2387,-101.80,0.39,12,0.10,-50.00,13180.00,6650,20240712,-23.46,4940,20250331,3.04,5750,-11.48,20250102,4940,3.04,20250331,6650,-23.46,20240712,4940,3.04,20250331,0.09,Y,000480,500,234 억,,522884,N,N,0,N,00,N +20250331,150531,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4955,-185,5,-3.60,212596580,42566,132.72,5140,5140,4955,6680,3600,5140,4994.52,1.12,0,-183,5286,5212,5106,5032,4926,5160,4980,234,1540,500,3800,5,1,46890490,2323,-99.10,0.38,12,0.09,-50.00,13180.00,6650,20240712,-25.49,4955,20250331,0.00,5750,-13.83,20250102,4955,0.00,20250331,6650,-25.49,20240712,4955,0.00,20250331,0.09,Y,000480,500,234 억,,522884,N,N,0,N,00,N +20250331,130114,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5000,-140,5,-2.72,124331465,24850,77.48,5140,5140,4980,6680,3600,5140,5003.28,1.12,0,152,5286,5212,5106,5032,4926,5160,4980,234,1540,500,3800,10,1,46890490,2345,-100.00,0.38,12,0.05,-50.00,13180.00,6650,20240712,-24.81,4980,20250331,0.40,5750,-13.04,20250102,4980,0.40,20250331,6650,-24.81,20240712,4980,0.40,20250331,0.09,Y,000480,500,234 억,,522884,N,N,0,N,00,N +20250331,120513,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5020,-120,5,-2.33,91600505,18291,57.03,5140,5140,4985,6680,3600,5140,5007.96,1.12,0,311,5286,5212,5106,5032,4926,5160,4980,234,1540,500,3800,10,1,46890490,2354,-100.40,0.38,12,0.04,-50.00,13180.00,6650,20240712,-24.51,4985,20250331,0.70,5750,-12.70,20250102,4985,0.70,20250331,6650,-24.51,20240712,4985,0.70,20250331,0.09,Y,000480,500,234 억,,522884,N,N,0,N,00,N +20250331,110931,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4995,-145,5,-2.82,88020555,17576,54.80,5140,5140,4985,6680,3600,5140,5008.00,1.12,0,585,5286,5212,5106,5032,4926,5160,4980,234,1540,500,3800,5,1,46890490,2342,-99.90,0.38,12,0.04,-50.00,13180.00,6650,20240712,-24.89,4985,20250331,0.20,5750,-13.13,20250102,4985,0.20,20250331,6650,-24.89,20240712,4985,0.20,20250331,0.09,Y,000480,500,234 억,,522884,N,N,0,N,00,N +20250331,100107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5030,-110,5,-2.14,40985110,8165,25.46,5140,5140,5000,6680,3600,5140,5019.61,1.12,0,365,5286,5212,5106,5032,4926,5160,4980,234,1540,500,3800,10,1,46890490,2359,-100.60,0.38,12,0.02,-50.00,13180.00,6650,20240712,-24.36,5000,20250331,0.60,5750,-12.52,20250102,5000,0.60,20250331,6650,-24.36,20240712,5000,0.60,20250331,0.09,Y,000480,500,234 억,,522884,N,N,0,N,00,N +20250331,090206,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5080,-60,5,-1.17,945810,185,0.58,5140,5140,5080,6680,3600,5140,5112.49,1.12,0,-158,5286,5212,5106,5032,4926,5160,4980,234,1540,500,3800,10,1,46890490,2382,-101.60,0.39,12,0.00,-50.00,13180.00,6650,20240712,-23.61,5000,20250328,1.60,5750,-11.65,20250102,5000,1.60,20250328,6650,-23.61,20240712,5000,1.60,20250328,0.09,Y,000480,500,234 억,,522884,N,N,0,N,00,N 20250328,160107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5140,0,3,0.00,162142030,32071,240.99,5160,5180,5000,6680,3600,5140,5055.72,1.08,0,-387,5220,5180,5160,5120,5100,5170,5110,234,1540,500,3800,10,1,46890490,2410,-102.80,0.39,12,0.07,-50.00,13180.00,6650,20240712,-22.71,5000,20250328,2.80,5750,-10.61,20250102,5000,2.80,20250328,6650,-22.71,20240712,5000,2.80,20250328,0.09,N,000480,500,234 억,,507803,N,N,1,N,00,N 20250328,150107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5040,-100,5,-1.95,142121470,28125,211.34,5160,5180,5000,6680,3600,5140,5053.21,1.08,0,83,5220,5180,5160,5120,5100,5170,5110,234,1540,500,3800,10,1,46890490,2363,-100.80,0.38,12,0.06,-50.00,13180.00,6650,20240712,-24.21,5000,20250328,0.80,5750,-12.35,20250102,5000,0.80,20250328,6650,-24.21,20240712,5000,0.80,20250328,0.09,N,000480,500,234 억,,507803,N,N,1,N,00,N 20250328,140108,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5010,-130,5,-2.53,137550340,27216,204.51,5160,5180,5000,6680,3600,5140,5054.02,1.08,0,94,5220,5180,5160,5120,5100,5170,5110,234,1540,500,3800,10,1,46890490,2349,-100.20,0.38,12,0.06,-50.00,13180.00,6650,20240712,-24.66,5000,20250328,0.20,5750,-12.87,20250102,5000,0.20,20250328,6650,-24.66,20240712,5000,0.20,20250328,0.09,N,000480,500,234 억,,507803,N,N,1,N,00,N diff --git a/000490/price/prices-20250301.csv b/000490/price/prices-20250301.csv index 4925e6a4417a..f218431b55e1 100644 --- a/000490/price/prices-20250301.csv +++ b/000490/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160530,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10050,-700,5,-6.51,2597618005,255221,80.78,10570,10650,9560,13970,7530,10750,10178.03,5.19,0,-23590,11210,10980,10660,10430,10110,11095,10545,256,3220,1000,7950,10,1,25640788,2577,-8.56,0.60,12,1.00,-1174.00,16723.00,15880,20250213,-36.71,7850,20241115,28.03,15880,-36.71,20250213,9280,8.30,20250102,15880,-36.71,20250213,7850,28.03,20241115,4.47,Y,000490,1000,256 억,,1330944,N,N,23854,N,00,N +20250331,150531,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10010,-740,5,-6.88,2466393475,242145,76.64,10570,10650,9560,13970,7530,10750,10185.54,5.19,0,-23821,11210,10980,10660,10430,10110,11095,10545,256,3220,1000,7950,10,1,25640788,2567,-8.53,0.60,12,0.94,-1174.00,16723.00,15880,20250213,-36.96,7850,20241115,27.52,15880,-36.96,20250213,9280,7.87,20250102,15880,-36.96,20250213,7850,27.52,20241115,4.47,Y,000490,1000,256 억,,1330944,N,N,15,N,00,N +20250331,130114,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10080,-670,5,-6.23,1572498420,152731,48.34,10570,10650,10060,13970,7530,10750,10295.78,5.19,0,-20236,11210,10980,10660,10430,10110,11095,10545,256,3220,1000,7950,10,1,25640788,2585,-8.59,0.60,12,0.60,-1174.00,16723.00,15880,20250213,-36.52,7850,20241115,28.41,15880,-36.52,20250213,9280,8.62,20250102,15880,-36.52,20250213,7850,28.41,20241115,4.47,Y,000490,1000,256 억,,1330944,N,N,15,N,00,N +20250331,120514,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10130,-620,5,-5.77,1369332520,132620,41.98,10570,10650,10120,13970,7530,10750,10325.14,5.19,0,-21384,11210,10980,10660,10430,10110,11095,10545,256,3220,1000,7950,10,1,25640788,2597,-8.63,0.61,12,0.52,-1174.00,16723.00,15880,20250213,-36.21,7850,20241115,29.04,15880,-36.21,20250213,9280,9.16,20250102,15880,-36.21,20250213,7850,29.04,20241115,4.47,Y,000490,1000,256 억,,1330944,N,N,15,N,00,N +20250331,110931,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10250,-500,5,-4.65,1116708240,107810,34.12,10570,10650,10210,13970,7530,10750,10358.00,5.19,0,-22693,11210,10980,10660,10430,10110,11095,10545,256,3220,1000,7950,10,1,25640788,2628,-8.73,0.61,12,0.42,-1174.00,16723.00,15880,20250213,-35.45,7850,20241115,30.57,15880,-35.45,20250213,9280,10.45,20250102,15880,-35.45,20250213,7850,30.57,20241115,4.47,Y,000490,1000,256 억,,1330944,N,N,15,N,00,N +20250331,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10330,-420,5,-3.91,850782200,82112,25.99,10570,10650,10210,13970,7530,10750,10361.10,5.19,0,-8716,11210,10980,10660,10430,10110,11095,10545,256,3220,1000,7950,10,1,25640788,2649,-8.80,0.62,12,0.32,-1174.00,16723.00,15880,20250213,-34.95,7850,20241115,31.59,15880,-34.95,20250213,9280,11.31,20250102,15880,-34.95,20250213,7850,31.59,20241115,4.47,Y,000490,1000,256 억,,1330944,N,N,15,N,00,N +20250331,090206,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10510,-240,5,-2.23,103259920,9769,3.09,10570,10650,10510,13970,7530,10750,10569.61,5.19,0,606,11210,10980,10660,10430,10110,11095,10545,256,3220,1000,7950,10,1,25640788,2695,-8.95,0.63,12,0.04,-1174.00,16723.00,15880,20250213,-33.82,7850,20241115,33.89,15880,-33.82,20250213,9280,13.25,20250102,15880,-33.82,20250213,7850,33.89,20241115,4.47,Y,000490,1000,256 억,,1330944,N,N,15,N,00,N 20250328,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10750,90,2,0.84,3217226690,303127,173.70,10620,10890,10340,13850,7470,10660,10610.99,5.07,0,-21186,11066,10862,10706,10502,10346,10965,10605,256,3190,1000,7880,10,1,25640788,2756,-9.16,0.64,12,1.18,-1174.00,16723.00,15880,20250213,-32.30,7850,20241115,36.94,15880,-32.30,20250213,9280,15.84,20250102,15880,-32.30,20250213,7850,36.94,20241115,4.52,N,000490,1000,256 억,,1300577,N,N,15,N,00,N 20250328,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10740,80,2,0.75,2832021830,267247,153.14,10620,10890,10340,13850,7470,10660,10597.02,5.07,0,-24445,11066,10862,10706,10502,10346,10965,10605,256,3190,1000,7880,10,1,25640788,2754,-9.15,0.64,12,1.04,-1174.00,16723.00,15880,20250213,-32.37,7850,20241115,36.82,15880,-32.37,20250213,9280,15.73,20250102,15880,-32.37,20250213,7850,36.82,20241115,4.52,N,000490,1000,256 억,,1300577,N,N,104,N,00,N 20250328,140108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10590,-70,5,-0.66,1790815090,170628,97.77,10620,10650,10340,13850,7470,10660,10495.44,5.07,0,-610,11066,10862,10706,10502,10346,10965,10605,256,3190,1000,7880,10,1,25640788,2715,-9.02,0.63,12,0.67,-1174.00,16723.00,15880,20250213,-33.31,7850,20241115,34.90,15880,-33.31,20250213,9280,14.12,20250102,15880,-33.31,20250213,7850,34.90,20241115,4.52,N,000490,1000,256 억,,1300577,N,N,104,N,00,N diff --git a/000500/price/prices-20250301.csv b/000500/price/prices-20250301.csv index 0a86baa1d82a..fc1060941b67 100644 --- a/000500/price/prices-20250301.csv +++ b/000500/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160530,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41200,-2050,5,-4.74,1638270850,39240,51.88,41700,42700,41200,56200,30300,43250,41749.41,2.08,0,15715,45083,44166,43283,42366,41483,43725,41925,827,12950,5000,31140,50,1,16543115,6816,12.70,0.90,12,0.24,3244.00,46022.00,74500,20240513,-44.70,25950,20240403,58.77,69600,-40.80,20250123,41200,0.00,20250331,74500,-44.70,20240513,25950,58.77,20240403,0.70,Y,000500,5000,827 억,,344285,N,N,2167,N,00,N +20250331,150532,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41350,-1900,5,-4.39,1428885400,34166,45.17,41700,42700,41250,56200,30300,43250,41821.02,2.08,0,12551,45083,44166,43283,42366,41483,43725,41925,827,12950,5000,31140,50,1,16543115,6841,12.75,0.90,12,0.21,3244.00,46022.00,74500,20240513,-44.50,25950,20240403,59.34,69600,-40.59,20250123,41250,0.24,20250331,74500,-44.50,20240513,25950,59.34,20240403,0.70,Y,000500,5000,827 억,,344285,N,N,48,N,00,N +20250331,130114,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42000,-1250,5,-2.89,850569300,20261,26.79,41700,42700,41300,56200,30300,43250,41979.36,2.08,0,5679,45083,44166,43283,42366,41483,43725,41925,827,12950,5000,31140,50,1,16543115,6948,12.95,0.91,12,0.12,3244.00,46022.00,74500,20240513,-43.62,25950,20240403,61.85,69600,-39.66,20250123,41300,1.69,20250331,74500,-43.62,20240513,25950,61.85,20240403,0.70,Y,000500,5000,827 억,,344285,N,N,48,N,00,N +20250331,120514,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42100,-1150,5,-2.66,782537400,18640,24.64,41700,42700,41300,56200,30300,43250,41980.26,2.08,0,5266,45083,44166,43283,42366,41483,43725,41925,827,12950,5000,31140,50,1,16543115,6965,12.98,0.91,12,0.11,3244.00,46022.00,74500,20240513,-43.49,25950,20240403,62.24,69600,-39.51,20250123,41300,1.94,20250331,74500,-43.49,20240513,25950,62.24,20240403,0.70,Y,000500,5000,827 억,,344285,N,N,48,N,00,N +20250331,110931,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41800,-1450,5,-3.35,618982700,14740,19.49,41700,42700,41300,56200,30300,43250,41991.69,2.08,0,2369,45083,44166,43283,42366,41483,43725,41925,827,12950,5000,31140,50,1,16543115,6915,12.89,0.91,12,0.09,3244.00,46022.00,74500,20240513,-43.89,25950,20240403,61.08,69600,-39.94,20250123,41300,1.21,20250331,74500,-43.89,20240513,25950,61.08,20240403,0.70,Y,000500,5000,827 억,,344285,N,N,48,N,00,N +20250331,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42300,-950,5,-2.20,419875400,10027,13.26,41700,42500,41300,56200,30300,43250,41871.73,2.08,0,3036,45083,44166,43283,42366,41483,43725,41925,827,12950,5000,31140,50,1,16543115,6998,13.04,0.92,12,0.06,3244.00,46022.00,74500,20240513,-43.22,25950,20240403,63.01,69600,-39.22,20250123,41300,2.42,20250331,74500,-43.22,20240513,25950,63.01,20240403,0.70,Y,000500,5000,827 억,,344285,N,N,48,N,00,N +20250331,090207,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42150,-1100,5,-2.54,37281900,893,1.18,41700,42350,41700,56200,30300,43250,41714.66,2.08,0,108,45083,44166,43283,42366,41483,43725,41925,827,12950,5000,31140,50,1,16543115,6973,12.99,0.92,12,0.01,3244.00,46022.00,74500,20240513,-43.42,25950,20240403,62.43,69600,-39.44,20250123,41700,1.08,20250331,74500,-43.42,20240513,25950,62.43,20240403,0.70,Y,000500,5000,827 억,,344285,N,N,48,N,00,N 20250328,160108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43250,-1050,5,-2.37,3224986925,74989,64.51,43600,44200,42400,57500,31050,44300,43006.08,1.86,0,21656,47683,45991,45108,43416,42533,45550,42975,827,13200,5000,31890,50,1,16543115,7155,13.33,0.94,12,0.45,3244.00,46022.00,74500,20240513,-41.95,25950,20240403,66.67,69600,-37.86,20250123,42400,2.00,20250328,74500,-41.95,20240513,25950,66.67,20240403,0.67,N,000500,5000,827 억,,307461,N,N,48,N,00,N 20250328,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43050,-1250,5,-2.82,2956812425,68772,59.17,43600,44200,42400,57500,31050,44300,42994.40,1.86,0,20949,47683,45991,45108,43416,42533,45550,42975,827,13200,5000,31890,50,1,16543115,7122,13.27,0.94,12,0.42,3244.00,46022.00,74500,20240513,-42.21,25950,20240403,65.90,69600,-38.15,20250123,42400,1.53,20250328,74500,-42.21,20240513,25950,65.90,20240403,0.67,N,000500,5000,827 억,,307461,N,N,38,N,00,N 20250328,140109,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42800,-1500,5,-3.39,2638484075,61363,52.79,43600,44200,42400,57500,31050,44300,42997.94,1.86,0,18073,47683,45991,45108,43416,42533,45550,42975,827,13200,5000,31890,50,1,16543115,7080,13.19,0.93,12,0.37,3244.00,46022.00,74500,20240513,-42.55,25950,20240403,64.93,69600,-38.51,20250123,42400,0.94,20250328,74500,-42.55,20240513,25950,64.93,20240403,0.67,N,000500,5000,827 억,,307461,N,N,38,N,00,N diff --git a/000520/price/prices-20250301.csv b/000520/price/prices-20250301.csv index 79c7fe7952d6..618c6094cb98 100644 --- a/000520/price/prices-20250301.csv +++ b/000520/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160530,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10640,-710,5,-6.26,1959737775,180867,84.10,11200,11300,10640,14750,7950,11350,10835.62,4.29,0,3676,11823,11586,11453,11216,11083,11520,11150,108,3400,500,8170,10,1,21691811,2308,-39.85,1.29,12,0.83,-267.00,8235.00,19500,20241011,-45.44,7800,20240530,36.41,15400,-30.91,20250108,10640,0.00,20250331,19500,-45.44,20241011,7800,36.41,20240530,6.07,Y,000520,500,108 억,,930460,N,N,15981,N,00,N +20250331,150532,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10770,-580,5,-5.11,1726612505,159010,73.94,11200,11300,10680,14750,7950,11350,10858.52,4.29,0,-3605,11823,11586,11453,11216,11083,11520,11150,108,3400,500,8170,10,1,21691811,2336,-40.34,1.31,12,0.73,-267.00,8235.00,19500,20241011,-44.77,7800,20240530,38.08,15400,-30.06,20250108,10680,0.84,20250331,19500,-44.77,20241011,7800,38.08,20240530,6.07,Y,000520,500,108 억,,930460,N,N,26,N,00,N +20250331,130115,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10820,-530,5,-4.67,1216839400,111624,51.91,11200,11300,10790,14750,7950,11350,10901.23,4.29,0,-4408,11823,11586,11453,11216,11083,11520,11150,108,3400,500,8170,10,1,21691811,2347,-40.52,1.31,12,0.51,-267.00,8235.00,19500,20241011,-44.51,7800,20240530,38.72,15400,-29.74,20250108,10790,0.28,20250331,19500,-44.51,20241011,7800,38.72,20240530,6.07,Y,000520,500,108 억,,930460,N,N,26,N,00,N +20250331,120514,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10850,-500,5,-4.41,1082645140,99252,46.15,11200,11300,10790,14750,7950,11350,10908.04,4.29,0,-1571,11823,11586,11453,11216,11083,11520,11150,108,3400,500,8170,10,1,21691811,2354,-40.64,1.32,12,0.46,-267.00,8235.00,19500,20241011,-44.36,7800,20240530,39.10,15400,-29.55,20250108,10790,0.56,20250331,19500,-44.36,20241011,7800,39.10,20240530,6.07,Y,000520,500,108 억,,930460,N,N,26,N,00,N +20250331,110932,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10850,-500,5,-4.41,929487030,85134,39.59,11200,11300,10790,14750,7950,11350,10917.93,4.29,0,2456,11823,11586,11453,11216,11083,11520,11150,108,3400,500,8170,10,1,21691811,2354,-40.64,1.32,12,0.39,-267.00,8235.00,19500,20241011,-44.36,7800,20240530,39.10,15400,-29.55,20250108,10790,0.56,20250331,19500,-44.36,20241011,7800,39.10,20240530,6.07,Y,000520,500,108 억,,930460,N,N,26,N,00,N +20250331,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10930,-420,5,-3.70,589471250,54022,25.12,11200,11300,10790,14750,7950,11350,10911.69,4.29,0,4828,11823,11586,11453,11216,11083,11520,11150,108,3400,500,8170,10,1,21691811,2371,-40.94,1.33,12,0.25,-267.00,8235.00,19500,20241011,-43.95,7800,20240530,40.13,15400,-29.03,20250108,10790,1.30,20250331,19500,-43.95,20241011,7800,40.13,20240530,6.07,Y,000520,500,108 억,,930460,N,N,26,N,00,N +20250331,090207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10950,-400,5,-3.52,51612480,4650,2.16,11200,11300,10950,14750,7950,11350,11099.46,4.29,0,-764,11823,11586,11453,11216,11083,11520,11150,108,3400,500,8170,10,1,21691811,2375,-41.01,1.33,12,0.02,-267.00,8235.00,19500,20241011,-43.85,7800,20240530,40.38,15400,-28.90,20250108,10950,0.00,20250331,19500,-43.85,20241011,7800,40.38,20240530,6.07,Y,000520,500,108 억,,930460,N,N,26,N,00,N 20250328,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11350,-340,5,-2.91,2442514260,213934,140.55,11690,11690,11320,15190,8190,11690,11417.52,4.20,0,-952,12050,11870,11690,11510,11330,11960,11600,108,3500,500,8410,10,1,21691811,2462,-42.51,1.38,12,0.99,-267.00,8235.00,19500,20241011,-41.79,7800,20240530,45.51,15400,-26.30,20250108,11300,0.44,20250311,19500,-41.79,20241011,7800,45.51,20240530,6.05,N,000520,500,108 억,,911528,N,N,26,N,00,N 20250328,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11360,-330,5,-2.82,2155007580,188607,123.91,11690,11690,11320,15190,8190,11690,11425.92,4.20,0,-8226,12050,11870,11690,11510,11330,11960,11600,108,3500,500,8410,10,1,21691811,2464,-42.55,1.38,12,0.87,-267.00,8235.00,19500,20241011,-41.74,7800,20240530,45.64,15400,-26.23,20250108,11300,0.53,20250311,19500,-41.74,20241011,7800,45.64,20240530,6.05,N,000520,500,108 억,,911528,N,N,27,N,00,N 20250328,140109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11340,-350,5,-2.99,1893573685,165579,108.78,11690,11690,11320,15190,8190,11690,11436.07,4.20,0,-12848,12050,11870,11690,11510,11330,11960,11600,108,3500,500,8410,10,1,21691811,2460,-42.47,1.38,12,0.76,-267.00,8235.00,19500,20241011,-41.85,7800,20240530,45.38,15400,-26.36,20250108,11300,0.35,20250311,19500,-41.85,20241011,7800,45.38,20240530,6.05,N,000520,500,108 억,,911528,N,N,27,N,00,N diff --git a/000540/price/prices-20250301.csv b/000540/price/prices-20250301.csv index 02ea750454af..ed7457d31ba4 100644 --- a/000540/price/prices-20250301.csv +++ b/000540/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160531,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3380,-140,5,-3.98,10996088910,3029288,41.42,3455,3840,3380,4575,2465,3520,3631.13,1.56,0,-20545,4240,3880,3590,3230,2940,4060,3410,3212,1055,5000,2250,5,1,64242645,2171,0.70,0.16,12,4.72,4852.00,20881.00,4885,20240711,-30.81,2925,20241210,15.56,3950,-14.43,20250328,3160,6.96,20250204,4885,-30.81,20240711,2925,15.56,20241210,0.59,Y,000540,5000,3212 억,,1002792,N,N,4496,N,00,N +20250331,150532,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3410,-110,5,-3.12,10744755835,2955070,40.41,3455,3840,3380,4575,2465,3520,3636.04,1.56,0,-24968,4240,3880,3590,3230,2940,4060,3410,3212,1055,5000,2250,5,1,64242645,2191,0.70,0.16,12,4.60,4852.00,20881.00,4885,20240711,-30.19,2925,20241210,16.58,3950,-13.67,20250328,3160,7.91,20250204,4885,-30.19,20240711,2925,16.58,20241210,0.59,Y,000540,5000,3212 억,,1002792,N,N,0,N,00,N +20250331,130115,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3585,65,2,1.85,9516185049,2602413,35.59,3455,3840,3455,4575,2465,3520,3656.68,1.56,0,-5713,4240,3880,3590,3230,2940,4060,3410,3212,1055,5000,2250,5,1,64242645,2303,0.74,0.17,12,4.05,4852.00,20881.00,4885,20240711,-26.61,2925,20241210,22.56,3950,-9.24,20250328,3160,13.45,20250204,4885,-26.61,20240711,2925,22.56,20241210,0.59,Y,000540,5000,3212 억,,1002792,N,N,0,N,00,N +20250331,120515,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3550,30,2,0.85,8060573767,2203590,30.13,3455,3840,3455,4575,2465,3520,3657.93,1.56,0,17851,4240,3880,3590,3230,2940,4060,3410,3212,1055,5000,2250,5,1,64242645,2281,0.73,0.17,12,3.43,4852.00,20881.00,4885,20240711,-27.33,2925,20241210,21.37,3950,-10.13,20250328,3160,12.34,20250204,4885,-27.33,20240711,2925,21.37,20241210,0.59,Y,000540,5000,3212 억,,1002792,N,N,0,N,00,N +20250331,110932,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3575,55,2,1.56,7445359602,2028753,27.74,3455,3840,3455,4575,2465,3520,3669.92,1.56,0,14516,4240,3880,3590,3230,2940,4060,3410,3212,1055,5000,2250,5,1,64242645,2297,0.74,0.17,12,3.16,4852.00,20881.00,4885,20240711,-26.82,2925,20241210,22.22,3950,-9.49,20250328,3160,13.13,20250204,4885,-26.82,20240711,2925,22.22,20241210,0.59,Y,000540,5000,3212 억,,1002792,N,N,0,N,00,N +20250331,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3660,140,2,3.98,5610543426,1518820,20.77,3455,3840,3455,4575,2465,3520,3694.01,1.56,0,-1951,4240,3880,3590,3230,2940,4060,3410,3212,1055,5000,2250,5,1,64242645,2351,0.75,0.18,12,2.36,4852.00,20881.00,4885,20240711,-25.08,2925,20241210,25.13,3950,-7.34,20250328,3160,15.82,20250204,4885,-25.08,20240711,2925,25.13,20241210,0.59,Y,000540,5000,3212 억,,1002792,N,N,0,N,00,N +20250331,090207,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3600,80,2,2.27,351025248,98573,1.35,3455,3625,3455,4575,2465,3520,3561.07,1.56,0,-10968,4240,3880,3590,3230,2940,4060,3410,3212,1055,5000,2250,5,1,64242645,2313,0.74,0.17,12,0.15,4852.00,20881.00,4885,20240711,-26.31,2925,20241210,23.08,3950,-8.86,20250328,3160,13.92,20250204,4885,-26.31,20240711,2925,23.08,20241210,0.59,Y,000540,5000,3212 억,,1002792,N,N,0,N,00,N 20250328,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3520,150,2,4.45,26820676068,7277761,252.80,3435,3950,3300,4380,2360,3370,3685.53,1.50,0,23316,4040,3705,3455,3120,2870,3872,3287,3212,1010,5000,2150,5,1,64242645,2261,0.73,0.17,12,11.33,4852.00,20881.00,4885,20240711,-27.94,2925,20241210,20.34,3950,-10.89,20250328,3160,11.39,20250204,4885,-27.94,20240711,2925,20.34,20241210,0.58,N,000540,5000,3212 억,,960487,N,N,1,N,00,N 20250328,150109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3490,120,2,3.56,26176275930,7094152,246.42,3435,3950,3300,4380,2360,3370,3689.87,1.50,0,8860,4040,3705,3455,3120,2870,3872,3287,3212,1010,5000,2150,5,1,64242645,2242,0.72,0.17,12,11.04,4852.00,20881.00,4885,20240711,-28.56,2925,20241210,19.32,3950,-11.65,20250328,3160,10.44,20250204,4885,-28.56,20240711,2925,19.32,20241210,0.58,N,000540,5000,3212 억,,960487,N,N,1,N,00,N 20250328,140109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3445,75,2,2.23,24876257374,6717617,233.34,3435,3950,3300,4380,2360,3370,3703.17,1.50,0,-15490,4040,3705,3455,3120,2870,3872,3287,3212,1010,5000,2150,5,1,64242645,2213,0.71,0.16,12,10.46,4852.00,20881.00,4885,20240711,-29.48,2925,20241210,17.78,3950,-12.78,20250328,3160,9.02,20250204,4885,-29.48,20240711,2925,17.78,20241210,0.58,N,000540,5000,3212 억,,960487,N,N,1,N,00,N diff --git a/000590/price/prices-20250301.csv b/000590/price/prices-20250301.csv index 9927b3870411..0c3726d4cc02 100644 --- a/000590/price/prices-20250301.csv +++ b/000590/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160531,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71600,-600,5,-0.83,21568100,302,24.77,72200,72200,71000,93800,50600,72200,71417.55,2.97,0,5,73200,72700,71700,71200,70200,72950,71450,58,21600,5000,51980,100,1,1154482,827,4.99,0.29,12,0.03,14362.00,250282.00,76200,20250218,-6.04,62000,20240417,15.48,76200,-6.04,20250218,65500,9.31,20250124,76200,-6.04,20250218,62000,15.48,20240417,0.05,Y,000590,5000,57 억,,34340,N,N,0,N,00,N +20250331,150532,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,-500,5,-0.69,21353300,299,24.53,72200,72200,71000,93800,50600,72200,71415.72,2.97,0,7,73200,72700,71700,71200,70200,72950,71450,58,21600,5000,51980,100,1,1154482,828,4.99,0.29,12,0.03,14362.00,250282.00,76200,20250218,-5.91,62000,20240417,15.65,76200,-5.91,20250218,65500,9.47,20250124,76200,-5.91,20250218,62000,15.65,20240417,0.05,Y,000590,5000,57 억,,34340,N,N,0,N,00,N +20250331,130115,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,-500,5,-0.69,1784100,25,2.05,72200,72200,71200,93800,50600,72200,71364.00,2.97,0,1,73200,72700,71700,71200,70200,72950,71450,58,21600,5000,51980,100,1,1154482,828,4.99,0.29,12,0.00,14362.00,250282.00,76200,20250218,-5.91,62000,20240417,15.65,76200,-5.91,20250218,65500,9.47,20250124,76200,-5.91,20250218,62000,15.65,20240417,0.05,Y,000590,5000,57 억,,34340,N,N,0,N,00,N +20250331,120515,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71200,-1000,5,-1.39,1712400,24,1.97,72200,72200,71200,93800,50600,72200,71350.00,2.97,0,1,73200,72700,71700,71200,70200,72950,71450,58,21600,5000,51980,100,1,1154482,822,4.96,0.28,12,0.00,14362.00,250282.00,76200,20250218,-6.56,62000,20240417,14.84,76200,-6.56,20250218,65500,8.70,20250124,76200,-6.56,20250218,62000,14.84,20240417,0.05,Y,000590,5000,57 억,,34340,N,N,0,N,00,N +20250331,110932,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71200,-1000,5,-1.39,1641200,23,1.89,72200,72200,71200,93800,50600,72200,71356.52,2.97,0,1,73200,72700,71700,71200,70200,72950,71450,58,21600,5000,51980,100,1,1154482,822,4.96,0.28,12,0.00,14362.00,250282.00,76200,20250218,-6.56,62000,20240417,14.84,76200,-6.56,20250218,65500,8.70,20250124,76200,-6.56,20250218,62000,14.84,20240417,0.05,Y,000590,5000,57 억,,34340,N,N,0,N,00,N +20250331,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72200,0,3,0.00,144400,2,0.16,72200,72200,72200,93800,50600,72200,72200.00,2.97,0,0,73200,72700,71700,71200,70200,72950,71450,58,21600,5000,51980,100,1,1154482,834,5.03,0.29,12,0.00,14362.00,250282.00,76200,20250218,-5.25,62000,20240417,16.45,76200,-5.25,20250218,65500,10.23,20250124,76200,-5.25,20250218,62000,16.45,20240417,0.05,Y,000590,5000,57 억,,34340,N,N,0,N,00,N +20250331,090207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72200,0,3,0.00,72200,1,0.08,72200,72200,72200,93800,50600,72200,72200.00,2.97,0,0,73200,72700,71700,71200,70200,72950,71450,58,21600,5000,51980,100,1,1154482,834,5.03,0.29,12,0.00,14362.00,250282.00,76200,20250218,-5.25,62000,20240417,16.45,76200,-5.25,20250218,65500,10.23,20250124,76200,-5.25,20250218,62000,16.45,20240417,0.05,Y,000590,5000,57 억,,34340,N,N,0,N,00,N 20250328,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72200,1200,2,1.69,87277200,1216,460.61,71600,72200,70700,92300,49700,71000,71774.01,2.97,0,945,71466,71232,70966,70732,70466,71100,70600,58,21300,5000,51120,100,1,1154482,834,5.03,0.29,12,0.11,14362.00,250282.00,76200,20250218,-5.25,62000,20240417,16.45,76200,-5.25,20250218,65500,10.23,20250124,76200,-5.25,20250218,62000,16.45,20240417,0.05,N,000590,5000,57 억,,34341,N,N,0,N,00,N 20250328,150109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,700,2,0.99,83306700,1161,439.77,71600,72200,70700,92300,49700,71000,71754.26,2.97,0,898,71466,71232,70966,70732,70466,71100,70600,58,21300,5000,51120,100,1,1154482,828,4.99,0.29,12,0.10,14362.00,250282.00,76200,20250218,-5.91,62000,20240417,15.65,76200,-5.91,20250218,65500,9.47,20250124,76200,-5.91,20250218,62000,15.65,20240417,0.05,N,000590,5000,57 억,,34341,N,N,0,N,00,N 20250328,140110,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72100,1100,2,1.55,72341300,1009,382.20,71600,72100,70700,92300,49700,71000,71696.04,2.97,0,748,71466,71232,70966,70732,70466,71100,70600,58,21300,5000,51120,100,1,1154482,832,5.02,0.29,12,0.09,14362.00,250282.00,76200,20250218,-5.38,62000,20240417,16.29,76200,-5.38,20250218,65500,10.08,20250124,76200,-5.38,20250218,62000,16.29,20240417,0.05,N,000590,5000,57 억,,34341,N,N,0,N,00,N diff --git a/000640/price/prices-20250301.csv b/000640/price/prices-20250301.csv index e92aeaa6e487..0013d04a1c12 100644 --- a/000640/price/prices-20250301.csv +++ b/000640/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160531,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99400,300,2,0.30,1451165900,14713,300.63,99200,99400,97200,128800,69400,99100,98631.54,13.74,0,3224,101766,100432,99566,98232,97366,100000,97800,317,29700,5000,75310,100,1,6348913,6311,10.88,0.62,12,0.23,9134.00,160794.00,124828,20240830,-20.37,90634,20250203,9.67,106857,-6.98,20250102,90634,9.67,20250203,128500,-22.65,20240830,93300,6.54,20250203,0.10,Y,000640,5000,317 억,,872309,N,N,11,N,00,N +20250331,150533,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98700,-400,5,-0.40,1307650100,13261,270.96,99200,99400,97200,128800,69400,99100,98608.71,13.74,0,3204,101766,100432,99566,98232,97366,100000,97800,317,29700,5000,75310,100,1,6348913,6266,10.81,0.61,12,0.21,9134.00,160794.00,124828,20240830,-20.93,90634,20250203,8.90,106857,-7.63,20250102,90634,8.90,20250203,128500,-23.19,20240830,93300,5.79,20250203,0.10,Y,000640,5000,317 억,,872309,N,N,15,N,00,N +20250331,130115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98800,-300,5,-0.30,668239900,6782,138.58,99200,99400,97200,128800,69400,99100,98531.39,13.74,0,2888,101766,100432,99566,98232,97366,100000,97800,317,29700,5000,75310,100,1,6348913,6273,10.82,0.61,12,0.11,9134.00,160794.00,124828,20240830,-20.85,90634,20250203,9.01,106857,-7.54,20250102,90634,9.01,20250203,128500,-23.11,20240830,93300,5.89,20250203,0.10,Y,000640,5000,317 억,,872309,N,N,15,N,00,N +20250331,120515,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98800,-300,5,-0.30,460045800,4675,95.53,99200,99400,97200,128800,69400,99100,98405.52,13.74,0,1923,101766,100432,99566,98232,97366,100000,97800,317,29700,5000,75310,100,1,6348913,6273,10.82,0.61,12,0.07,9134.00,160794.00,124828,20240830,-20.85,90634,20250203,9.01,106857,-7.54,20250102,90634,9.01,20250203,128500,-23.11,20240830,93300,5.89,20250203,0.10,Y,000640,5000,317 억,,872309,N,N,15,N,00,N +20250331,110932,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98100,-1000,5,-1.01,288759800,2941,60.09,99200,99300,97200,128800,69400,99100,98184.22,13.74,0,1036,101766,100432,99566,98232,97366,100000,97800,317,29700,5000,75310,100,1,6348913,6228,10.74,0.61,12,0.05,9134.00,160794.00,124828,20240830,-21.41,90634,20250203,8.24,106857,-8.20,20250102,90634,8.24,20250203,128500,-23.66,20240830,93300,5.14,20250203,0.10,Y,000640,5000,317 억,,872309,N,N,15,N,00,N +20250331,100109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98800,-300,5,-0.30,112422000,1147,23.44,99200,99300,97200,128800,69400,99100,98013.95,13.74,0,-33,101766,100432,99566,98232,97366,100000,97800,317,29700,5000,75310,100,1,6348913,6273,10.82,0.61,12,0.02,9134.00,160794.00,124828,20240830,-20.85,90634,20250203,9.01,106857,-7.54,20250102,90634,9.01,20250203,128500,-23.11,20240830,93300,5.89,20250203,0.10,Y,000640,5000,317 억,,872309,N,N,15,N,00,N +20250331,090208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98500,-600,5,-0.61,2667800,27,0.55,99200,99200,98500,128800,69400,99100,98807.41,13.74,0,-11,101766,100432,99566,98232,97366,100000,97800,317,29700,5000,75310,100,1,6348913,6254,10.78,0.61,12,0.00,9134.00,160794.00,124828,20240830,-21.09,90634,20250203,8.68,106857,-7.82,20250102,90634,8.68,20250203,128500,-23.35,20240830,93300,5.57,20250203,0.10,Y,000640,5000,317 억,,872309,N,N,15,N,00,N 20250328,160109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,-400,5,-0.40,486115750,4894,116.91,100900,100900,98700,129300,69700,99500,99328.92,13.75,0,-643,102033,100766,100133,98866,98233,100450,98550,317,29800,5000,75620,100,1,6348913,6292,10.85,0.62,12,0.08,9134.00,160794.00,124828,20240830,-20.61,90634,20250203,9.34,106857,-7.26,20250102,90634,9.34,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.09,N,000640,5000,317 억,,872973,N,N,15,N,00,N 20250328,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99200,-300,5,-0.30,450069850,4530,108.22,100900,100900,98700,129300,69700,99500,99353.17,13.75,0,-520,102033,100766,100133,98866,98233,100450,98550,317,29800,5000,75620,100,1,6348913,6298,10.86,0.62,12,0.07,9134.00,160794.00,124828,20240830,-20.53,90634,20250203,9.45,106857,-7.17,20250102,90634,9.45,20250203,128500,-22.80,20240830,93300,6.32,20250203,0.09,N,000640,5000,317 억,,872973,N,N,17,N,00,N 20250328,140110,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99100,-400,5,-0.40,334565050,3365,80.39,100900,100900,98700,129300,69700,99500,99424.98,13.75,0,-325,102033,100766,100133,98866,98233,100450,98550,317,29800,5000,75620,100,1,6348913,6292,10.85,0.62,12,0.05,9134.00,160794.00,124828,20240830,-20.61,90634,20250203,9.34,106857,-7.26,20250102,90634,9.34,20250203,128500,-22.88,20240830,93300,6.22,20250203,0.09,N,000640,5000,317 억,,872973,N,N,17,N,00,N diff --git a/000650/price/prices-20250301.csv b/000650/price/prices-20250301.csv index f7e8ad71f220..2ac720c83d8f 100644 --- a/000650/price/prices-20250301.csv +++ b/000650/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160532,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38000,-650,5,-1.68,10891450,283,487.93,38700,40000,37500,50200,27100,38650,38485.69,0.29,0,-2,39583,39116,38733,38266,37883,38925,38075,71,11550,5000,26280,50,1,1429220,543,-12.94,3.84,12,0.02,-2937.00,9908.00,58800,20240730,-35.37,33900,20241210,12.09,41000,-7.32,20250117,35550,6.89,20250109,58800,-35.37,20240730,33900,12.09,20241210,0.00,Y,000650,5000,71 억,,4143,N,N,0,N,00,N +20250331,150533,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38750,100,2,0.26,9219400,239,412.07,38700,40000,37500,50200,27100,38650,38574.90,0.29,0,18,39583,39116,38733,38266,37883,38925,38075,71,11550,5000,26280,50,1,1429220,554,-13.19,3.91,12,0.02,-2937.00,9908.00,58800,20240730,-34.10,33900,20241210,14.31,41000,-5.49,20250117,35550,9.00,20250109,58800,-34.10,20240730,33900,14.31,20241210,0.00,Y,000650,5000,71 억,,4143,N,N,0,N,00,N +20250331,130116,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38800,150,2,0.39,8952350,232,400.00,38700,40000,37500,50200,27100,38650,38587.72,0.29,0,18,39583,39116,38733,38266,37883,38925,38075,71,11550,5000,26280,50,1,1429220,555,-13.21,3.92,12,0.02,-2937.00,9908.00,58800,20240730,-34.01,33900,20241210,14.45,41000,-5.37,20250117,35550,9.14,20250109,58800,-34.01,20240730,33900,14.45,20241210,0.00,Y,000650,5000,71 억,,4143,N,N,0,N,00,N +20250331,120516,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38800,150,2,0.39,8525100,221,381.03,38700,40000,37500,50200,27100,38650,38575.11,0.29,0,19,39583,39116,38733,38266,37883,38925,38075,71,11550,5000,26280,50,1,1429220,555,-13.21,3.92,12,0.02,-2937.00,9908.00,58800,20240730,-34.01,33900,20241210,14.45,41000,-5.37,20250117,35550,9.14,20250109,58800,-34.01,20240730,33900,14.45,20241210,0.00,Y,000650,5000,71 억,,4143,N,N,0,N,00,N +20250331,110933,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38950,300,2,0.78,8486300,220,379.31,38700,40000,37500,50200,27100,38650,38574.09,0.29,0,20,39583,39116,38733,38266,37883,38925,38075,71,11550,5000,26280,50,1,1429220,557,-13.26,3.93,12,0.02,-2937.00,9908.00,58800,20240730,-33.76,33900,20241210,14.90,41000,-5.00,20250117,35550,9.56,20250109,58800,-33.76,20240730,33900,14.90,20241210,0.00,Y,000650,5000,71 억,,4143,N,N,0,N,00,N +20250331,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39050,400,2,1.03,5408600,139,239.66,38700,40000,37900,50200,27100,38650,38910.79,0.29,0,20,39583,39116,38733,38266,37883,38925,38075,71,11550,5000,26280,50,1,1429220,558,-13.30,3.94,12,0.01,-2937.00,9908.00,58800,20240730,-33.59,33900,20241210,15.19,41000,-4.76,20250117,35550,9.85,20250109,58800,-33.59,20240730,33900,15.19,20241210,0.00,Y,000650,5000,71 억,,4143,N,N,0,N,00,N +20250331,090208,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38650,0,3,0.00,0,0,0.00,0,0,0,50200,27100,38650,0.00,0.29,0,0,39583,39116,38733,38266,37883,38925,38075,71,11550,5000,26280,50,1,1429220,552,-13.16,3.90,12,0.00,-2937.00,9908.00,58800,20240730,-34.27,33900,20241210,14.01,41000,-5.73,20250117,35550,8.72,20250109,58800,-34.27,20240730,33900,14.01,20241210,0.00,Y,000650,5000,71 억,,4143,N,N,0,N,00,N 20250328,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38650,-100,5,-0.26,2252200,58,145.00,38750,39200,38350,50300,27150,38750,38831.03,0.26,0,-14,39583,39166,38683,38266,37783,39375,38475,71,11550,5000,26350,50,1,1429220,552,-11.48,2.89,12,0.00,-3368.00,13387.00,58800,20240730,-34.27,33900,20241210,14.01,41000,-5.73,20250117,35550,8.72,20250109,58800,-34.27,20240730,33900,14.01,20241210,0.00,N,000650,5000,71 억,,3729,N,N,0,N,00,N 20250328,150110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38450,-300,5,-0.77,1672450,43,107.50,38750,39200,38350,50300,27150,38750,38894.19,0.26,0,-1,39583,39166,38683,38266,37783,39375,38475,71,11550,5000,26350,50,1,1429220,550,-11.42,2.87,12,0.00,-3368.00,13387.00,58800,20240730,-34.61,33900,20241210,13.42,41000,-6.22,20250117,35550,8.16,20250109,58800,-34.61,20240730,33900,13.42,20241210,0.00,N,000650,5000,71 억,,3729,N,N,0,N,00,N 20250328,140110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38400,-350,5,-0.90,1634000,42,105.00,38750,39200,38350,50300,27150,38750,38904.76,0.26,0,-1,39583,39166,38683,38266,37783,39375,38475,71,11550,5000,26350,50,1,1429220,549,-11.40,2.87,12,0.00,-3368.00,13387.00,58800,20240730,-34.69,33900,20241210,13.27,41000,-6.34,20250117,35550,8.02,20250109,58800,-34.69,20240730,33900,13.27,20241210,0.00,N,000650,5000,71 억,,3729,N,N,0,N,00,N diff --git a/000660/price/prices-20250301.csv b/000660/price/prices-20250301.csv index 6f4d550592a6..d2a8d8e1568f 100644 --- a/000660/price/prices-20250301.csv +++ b/000660/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160532,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190700,-8600,5,-4.32,755199599800,3931642,147.06,193500,195500,190500,259000,139600,199300,192082.77,55.53,0,-1079193,206500,202900,200900,197300,195300,201900,196300,36577,59700,5000,147480,100,1,728002365,1388301,7.02,1.82,12,0.54,27182.00,104567.00,248500,20240711,-23.26,144700,20240919,31.79,227000,-15.99,20250122,170000,12.18,20250102,248500,-23.26,20240711,144700,31.79,20240919,0.15,Y,000660,5000,36576 억,,404259772,N,N,577476,N,00,N +20250331,150533,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192000,-7300,5,-3.66,608276598550,3162117,118.27,193500,195500,190500,259000,139600,199300,192363.61,55.53,0,-974461,206500,202900,200900,197300,195300,201900,196300,36577,59700,5000,147480,100,1,728002365,1397765,7.06,1.84,12,0.43,27182.00,104567.00,248500,20240711,-22.74,144700,20240919,32.69,227000,-15.42,20250122,170000,12.94,20250102,248500,-22.74,20240711,144700,32.69,20240919,0.15,Y,000660,5000,36576 억,,404259772,N,N,11191,N,00,N +20250331,130116,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191400,-7900,5,-3.96,422239860400,2188997,81.88,193500,195500,191300,259000,139600,199300,192891.78,55.53,0,-723627,206500,202900,200900,197300,195300,201900,196300,36577,59700,5000,147480,100,1,728002365,1393397,7.04,1.83,12,0.30,27182.00,104567.00,248500,20240711,-22.98,144700,20240919,32.27,227000,-15.68,20250122,170000,12.59,20250102,248500,-22.98,20240711,144700,32.27,20240919,0.15,Y,000660,5000,36576 억,,404259772,N,N,11191,N,00,N +20250331,120516,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192200,-7100,5,-3.56,363568736850,1883119,70.44,193500,195500,192100,259000,139600,199300,193067.15,55.53,0,-611105,206500,202900,200900,197300,195300,201900,196300,36577,59700,5000,147480,100,1,728002365,1399221,7.07,1.84,12,0.26,27182.00,104567.00,248500,20240711,-22.66,144700,20240919,32.83,227000,-15.33,20250122,170000,13.06,20250102,248500,-22.66,20240711,144700,32.83,20240919,0.15,Y,000660,5000,36576 억,,404259772,N,N,11191,N,00,N +20250331,110933,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192700,-6600,5,-3.31,309258947100,1600987,59.88,193500,195500,192100,259000,139600,199300,193167.49,55.53,0,-492067,206500,202900,200900,197300,195300,201900,196300,36577,59700,5000,147480,100,1,728002365,1402861,7.09,1.84,12,0.22,27182.00,104567.00,248500,20240711,-22.45,144700,20240919,33.17,227000,-15.11,20250122,170000,13.35,20250102,248500,-22.45,20240711,144700,33.17,20240919,0.15,Y,000660,5000,36576 억,,404259772,N,N,11191,N,00,N +20250331,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192900,-6400,5,-3.21,217479032550,1124230,42.05,193500,195500,192400,259000,139600,199300,193446.83,55.53,0,-375915,206500,202900,200900,197300,195300,201900,196300,36577,59700,5000,147480,100,1,728002365,1404317,7.10,1.84,12,0.15,27182.00,104567.00,248500,20240711,-22.37,144700,20240919,33.31,227000,-15.02,20250122,170000,13.47,20250102,248500,-22.37,20240711,144700,33.31,20240919,0.15,Y,000660,5000,36576 억,,404259772,N,N,11191,N,00,N +20250331,090208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193200,-6100,5,-3.06,52244324650,270106,10.10,193500,194600,192500,259000,139600,199300,193420.45,55.53,0,-84554,206500,202900,200900,197300,195300,201900,196300,36577,59700,5000,147480,100,1,728002365,1406501,7.11,1.85,12,0.04,27182.00,104567.00,248500,20240711,-22.25,144700,20240919,33.52,227000,-14.89,20250122,170000,13.65,20250102,248500,-22.25,20240711,144700,33.52,20240919,0.15,Y,000660,5000,36576 억,,404259772,N,N,11191,N,00,N 20250328,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199300,-7700,5,-3.72,531504208400,2658456,116.23,203000,204500,198900,269000,145000,207000,199929.94,55.71,0,106858,214000,210500,208500,205000,203000,209500,204000,36577,62000,5000,153180,100,1,728002365,1450909,7.33,1.91,12,0.37,27182.00,104567.00,248500,20240711,-19.80,144700,20240919,37.73,227000,-12.20,20250122,170000,17.24,20250102,248500,-19.80,20240711,144700,37.73,20240919,0.17,N,000660,5000,36576 억,,405571035,N,N,11191,N,00,N 20250328,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199100,-7900,5,-3.82,446684325250,2233041,97.63,203000,204500,198900,269000,145000,207000,200034.09,55.71,0,50488,214000,210500,208500,205000,203000,209500,204000,36577,62000,5000,153180,100,1,728002365,1449453,7.32,1.90,12,0.31,27182.00,104567.00,248500,20240711,-19.88,144700,20240919,37.60,227000,-12.29,20250122,170000,17.12,20250102,248500,-19.88,20240711,144700,37.60,20240919,0.17,N,000660,5000,36576 억,,405571035,N,N,5811,N,00,N 20250328,140111,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199400,-7600,5,-3.67,393165640350,1964262,85.88,203000,204500,198900,269000,145000,207000,200159.47,55.71,0,17924,214000,210500,208500,205000,203000,209500,204000,36577,62000,5000,153180,100,1,728002365,1451637,7.34,1.91,12,0.27,27182.00,104567.00,248500,20240711,-19.76,144700,20240919,37.80,227000,-12.16,20250122,170000,17.29,20250102,248500,-19.76,20240711,144700,37.80,20240919,0.17,N,000660,5000,36576 억,,405571035,N,N,5811,N,00,N diff --git a/000670/price/prices-20250301.csv b/000670/price/prices-20250301.csv index 35f03d1a4d4f..69f869e80149 100644 --- a/000670/price/prices-20250301.csv +++ b/000670/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160532,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,413500,-16500,5,-3.84,2976418250,7211,42.88,429500,429500,407500,559000,301000,430000,412758.76,7.46,0,-115,493000,461500,443000,411500,393000,452250,402250,92,129000,5000,309600,500,1,1842040,7617,-3.02,0.21,12,0.39,-136881.00,1957795.00,628620,20240920,-34.22,271207,20240805,52.47,544000,-23.99,20250310,370000,11.76,20250102,649000,-36.29,20240920,280000,47.68,20240805,0.36,Y,000670,5000,92 억,,137490,N,N,396,N,00,N +20250331,150534,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,414500,-15500,5,-3.60,2527313250,6118,36.38,429500,429500,408000,559000,301000,430000,413094.68,7.46,0,48,493000,461500,443000,411500,393000,452250,402250,92,129000,5000,309600,500,1,1842040,7635,-3.03,0.21,12,0.33,-136881.00,1957795.00,628620,20240920,-34.06,271207,20240805,52.84,544000,-23.81,20250310,370000,12.03,20250102,649000,-36.13,20240920,280000,48.04,20240805,0.36,Y,000670,5000,92 억,,137490,N,N,4,N,00,N +20250331,130116,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,410000,-20000,5,-4.65,1618436750,3922,23.32,429500,429500,408000,559000,301000,430000,412655.98,7.46,0,87,493000,461500,443000,411500,393000,452250,402250,92,129000,5000,309600,500,1,1842040,7552,-3.00,0.21,12,0.21,-136881.00,1957795.00,628620,20240920,-34.78,271207,20240805,51.18,544000,-24.63,20250310,370000,10.81,20250102,649000,-36.83,20240920,280000,46.43,20240805,0.36,Y,000670,5000,92 억,,137490,N,N,4,N,00,N +20250331,120516,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,414000,-16000,5,-3.72,1399515250,3391,20.17,429500,429500,408000,559000,301000,430000,412714.61,7.46,0,161,493000,461500,443000,411500,393000,452250,402250,92,129000,5000,309600,500,1,1842040,7626,-3.02,0.21,12,0.18,-136881.00,1957795.00,628620,20240920,-34.14,271207,20240805,52.65,544000,-23.90,20250310,370000,11.89,20250102,649000,-36.21,20240920,280000,47.86,20240805,0.36,Y,000670,5000,92 억,,137490,N,N,4,N,00,N +20250331,110933,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,415000,-15000,5,-3.49,1222832250,2964,17.63,429500,429500,408000,559000,301000,430000,412561.49,7.46,0,119,493000,461500,443000,411500,393000,452250,402250,92,129000,5000,309600,500,1,1842040,7644,-3.03,0.21,12,0.16,-136881.00,1957795.00,628620,20240920,-33.98,271207,20240805,53.02,544000,-23.71,20250310,370000,12.16,20250102,649000,-36.06,20240920,280000,48.21,20240805,0.36,Y,000670,5000,92 억,,137490,N,N,4,N,00,N +20250331,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,409500,-20500,5,-4.77,769471500,1869,11.12,429500,429500,408000,559000,301000,430000,411702.25,7.46,0,-24,493000,461500,443000,411500,393000,452250,402250,92,129000,5000,309600,500,1,1842040,7543,-2.99,0.21,12,0.10,-136881.00,1957795.00,628620,20240920,-34.86,271207,20240805,50.99,544000,-24.72,20250310,370000,10.68,20250102,649000,-36.90,20240920,280000,46.25,20240805,0.36,Y,000670,5000,92 억,,137490,N,N,4,N,00,N +20250331,090209,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,428500,-1500,5,-0.35,3003500,7,0.04,429500,429500,428500,559000,301000,430000,429071.43,7.46,0,-2,493000,461500,443000,411500,393000,452250,402250,92,129000,5000,309600,500,1,1842040,7893,-3.13,0.22,12,0.00,-136881.00,1957795.00,628620,20240920,-31.83,271207,20240805,58.00,544000,-21.23,20250310,370000,15.81,20250102,649000,-33.98,20240920,280000,53.04,20240805,0.36,Y,000670,5000,92 억,,137490,N,N,4,N,00,N 20250328,160110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,430000,-14000,5,-3.15,7460199250,16752,112.17,454000,474500,424500,577000,311000,444000,445343.76,7.43,0,686,516666,480332,460666,424332,404666,470500,414500,92,133000,5000,319680,500,1,1842040,7921,-3.14,0.22,12,0.91,-136881.00,1957795.00,628620,20240920,-31.60,271207,20240805,58.55,544000,-20.96,20250310,370000,16.22,20250102,649000,-33.74,20240920,280000,53.57,20240805,0.36,N,000670,5000,92 억,,136836,N,N,4,N,00,N 20250328,150110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,432000,-12000,5,-2.70,6882644750,15400,103.12,454000,474500,426000,577000,311000,444000,446924.98,7.43,0,168,516666,480332,460666,424332,404666,470500,414500,92,133000,5000,319680,500,1,1842040,7958,-3.16,0.22,12,0.84,-136881.00,1957795.00,628620,20240920,-31.28,271207,20240805,59.29,544000,-20.59,20250310,370000,16.76,20250102,649000,-33.44,20240920,280000,54.29,20240805,0.36,N,000670,5000,92 억,,136836,N,N,3,N,00,N 20250328,140111,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,445500,1500,2,0.34,5646928750,12556,84.08,454000,474500,439000,577000,311000,444000,449739.47,7.43,0,-263,516666,480332,460666,424332,404666,470500,414500,92,133000,5000,319680,500,1,1842040,8206,-3.25,0.23,12,0.68,-136881.00,1957795.00,628620,20240920,-29.13,271207,20240805,64.27,544000,-18.11,20250310,370000,20.41,20250102,649000,-31.36,20240920,280000,59.11,20240805,0.36,N,000670,5000,92 억,,136836,N,N,3,N,00,N diff --git a/000680/price/prices-20250301.csv b/000680/price/prices-20250301.csv index 83a95c8256d7..45b67bcc7c8a 100644 --- a/000680/price/prices-20250301.csv +++ b/000680/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160532,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3350,-330,5,-8.97,1760636634,511878,217.24,3585,3635,3350,4780,2580,3680,3439.69,0.75,0,-34628,3816,3747,3651,3582,3486,3782,3617,3940,1100,5000,2280,5,1,78803016,2640,-6.00,0.48,12,0.65,-558.00,6928.00,5420,20250219,-38.19,2460,20241209,36.18,5420,-38.19,20250219,2750,21.82,20250102,5420,-38.19,20250219,2460,36.18,20241209,2.10,Y,000680,5000,3940 억,,590195,N,N,79687,N,00,N +20250331,150534,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3360,-320,5,-8.70,1597028224,463145,196.56,3585,3635,3350,4780,2580,3680,3448.23,0.75,0,-39011,3816,3747,3651,3582,3486,3782,3617,3940,1100,5000,2280,5,1,78803016,2648,-6.02,0.48,12,0.59,-558.00,6928.00,5420,20250219,-38.01,2460,20241209,36.59,5420,-38.01,20250219,2750,22.18,20250102,5420,-38.01,20250219,2460,36.59,20241209,2.10,Y,000680,5000,3940 억,,590195,N,N,0,N,00,N +20250331,130117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3440,-240,5,-6.52,879253070,251380,106.69,3585,3635,3420,4780,2580,3680,3497.70,0.75,0,-1252,3816,3747,3651,3582,3486,3782,3617,3940,1100,5000,2280,5,1,78803016,2711,-6.16,0.50,12,0.32,-558.00,6928.00,5420,20250219,-36.53,2460,20241209,39.84,5420,-36.53,20250219,2750,25.09,20250102,5420,-36.53,20250219,2460,39.84,20241209,2.10,Y,000680,5000,3940 억,,590195,N,N,0,N,00,N +20250331,120516,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3480,-200,5,-5.43,727421760,207447,88.04,3585,3635,3445,4780,2580,3680,3506.54,0.75,0,-5534,3816,3747,3651,3582,3486,3782,3617,3940,1100,5000,2280,5,1,78803016,2742,-6.24,0.50,12,0.26,-558.00,6928.00,5420,20250219,-35.79,2460,20241209,41.46,5420,-35.79,20250219,2750,26.55,20250102,5420,-35.79,20250219,2460,41.46,20241209,2.10,Y,000680,5000,3940 억,,590195,N,N,0,N,00,N +20250331,110933,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3500,-180,5,-4.89,616730053,175711,74.57,3585,3635,3445,4780,2580,3680,3509.91,0.75,0,-5583,3816,3747,3651,3582,3486,3782,3617,3940,1100,5000,2280,5,1,78803016,2758,-6.27,0.51,12,0.22,-558.00,6928.00,5420,20250219,-35.42,2460,20241209,42.28,5420,-35.42,20250219,2750,27.27,20250102,5420,-35.42,20250219,2460,42.28,20241209,2.10,Y,000680,5000,3940 억,,590195,N,N,0,N,00,N +20250331,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3560,-120,5,-3.26,527027235,150324,63.80,3585,3635,3445,4780,2580,3680,3505.94,0.75,0,944,3816,3747,3651,3582,3486,3782,3617,3940,1100,5000,2280,5,1,78803016,2805,-6.38,0.51,12,0.19,-558.00,6928.00,5420,20250219,-34.32,2460,20241209,44.72,5420,-34.32,20250219,2750,29.45,20250102,5420,-34.32,20250219,2460,44.72,20241209,2.10,Y,000680,5000,3940 억,,590195,N,N,0,N,00,N +20250331,090209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3560,-120,5,-3.26,43482410,12137,5.15,3585,3635,3555,4780,2580,3680,3582.63,0.75,0,3672,3816,3747,3651,3582,3486,3782,3617,3940,1100,5000,2280,5,1,78803016,2805,-6.38,0.51,12,0.02,-558.00,6928.00,5420,20250219,-34.32,2460,20241209,44.72,5420,-34.32,20250219,2750,29.45,20250102,5420,-34.32,20250219,2460,44.72,20241209,2.10,Y,000680,5000,3940 억,,590195,N,N,0,N,00,N 20250328,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3680,15,2,0.41,849225599,233984,84.49,3665,3720,3555,4760,2570,3665,3629.33,0.50,0,-9125,3818,3741,3703,3626,3588,3722,3607,3940,1095,5000,2270,5,1,78803016,2900,-6.59,0.53,12,0.30,-558.00,6928.00,5750,20240318,-36.00,2460,20241209,49.59,5420,-32.10,20250219,2750,33.82,20250102,5420,-32.10,20250219,2460,49.59,20241209,2.13,N,000680,5000,3940 억,,395632,N,N,1,N,00,N 20250328,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3680,15,2,0.41,732091194,202084,72.97,3665,3720,3555,4760,2570,3665,3622.71,0.50,0,-3720,3818,3741,3703,3626,3588,3722,3607,3940,1095,5000,2270,5,1,78803016,2900,-6.59,0.53,12,0.26,-558.00,6928.00,5750,20240318,-36.00,2460,20241209,49.59,5420,-32.10,20250219,2750,33.82,20250102,5420,-32.10,20250219,2460,49.59,20241209,2.13,N,000680,5000,3940 억,,395632,N,N,1,N,00,N 20250328,140111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3645,-20,5,-0.55,505713300,140442,50.71,3665,3695,3555,4760,2570,3665,3600.87,0.50,0,-5897,3818,3741,3703,3626,3588,3722,3607,3940,1095,5000,2270,5,1,78803016,2872,-6.53,0.53,12,0.18,-558.00,6928.00,5750,20240318,-36.61,2460,20241209,48.17,5420,-32.75,20250219,2750,32.55,20250102,5420,-32.75,20250219,2460,48.17,20241209,2.13,N,000680,5000,3940 억,,395632,N,N,1,N,00,N diff --git a/000700/price/prices-20250301.csv b/000700/price/prices-20250301.csv index 7f95d8133de5..ec3928bc2003 100644 --- a/000700/price/prices-20250301.csv +++ b/000700/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160533,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5520,-40,5,-0.72,253321505,46181,91.93,5560,5560,5430,7220,3900,5560,5484.91,19.21,0,-984,5640,5600,5550,5510,5460,5605,5515,651,1660,2500,4110,10,1,26041812,1438,14.08,0.40,12,0.18,392.00,13653.00,5820,20240329,-5.15,4955,20241113,11.40,5650,-2.30,20250326,5210,5.95,20250114,5790,-4.66,20240509,4955,11.40,20241113,0.03,Y,000700,2500,651 억,,5001687,N,N,0,N,00,N +20250331,150534,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,-60,5,-1.08,247326985,45094,89.77,5560,5560,5430,7220,3900,5560,5484.70,19.21,0,-1029,5640,5600,5550,5510,5460,5605,5515,651,1660,2500,4110,10,1,26041812,1432,14.03,0.40,12,0.17,392.00,13653.00,5820,20240329,-5.50,4955,20241113,11.00,5650,-2.65,20250326,5210,5.57,20250114,5790,-5.01,20240509,4955,11.00,20241113,0.03,Y,000700,2500,651 억,,5001687,N,N,0,N,00,N +20250331,130117,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5520,-40,5,-0.72,207383105,37828,75.30,5560,5560,5430,7220,3900,5560,5482.26,19.21,0,-610,5640,5600,5550,5510,5460,5605,5515,651,1660,2500,4110,10,1,26041812,1438,14.08,0.40,12,0.15,392.00,13653.00,5820,20240329,-5.15,4955,20241113,11.40,5650,-2.30,20250326,5210,5.95,20250114,5790,-4.66,20240509,4955,11.40,20241113,0.03,Y,000700,2500,651 억,,5001687,N,N,0,N,00,N +20250331,120517,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5530,-30,5,-0.54,190560745,34773,69.22,5560,5560,5430,7220,3900,5560,5480.14,19.21,0,-532,5640,5600,5550,5510,5460,5605,5515,651,1660,2500,4110,10,1,26041812,1440,14.11,0.41,12,0.13,392.00,13653.00,5820,20240329,-4.98,4955,20241113,11.60,5650,-2.12,20250326,5210,6.14,20250114,5790,-4.49,20240509,4955,11.60,20241113,0.03,Y,000700,2500,651 억,,5001687,N,N,0,N,00,N +20250331,110934,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,-60,5,-1.08,162247035,29632,58.99,5560,5560,5430,7220,3900,5560,5475.40,19.21,0,-55,5640,5600,5550,5510,5460,5605,5515,651,1660,2500,4110,10,1,26041812,1432,14.03,0.40,12,0.11,392.00,13653.00,5820,20240329,-5.50,4955,20241113,11.00,5650,-2.65,20250326,5210,5.57,20250114,5790,-5.01,20240509,4955,11.00,20241113,0.03,Y,000700,2500,651 억,,5001687,N,N,0,N,00,N +20250331,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5510,-50,5,-0.90,133585960,24425,48.62,5560,5560,5430,7220,3900,5560,5469.23,19.21,0,618,5640,5600,5550,5510,5460,5605,5515,651,1660,2500,4110,10,1,26041812,1435,14.06,0.40,12,0.09,392.00,13653.00,5820,20240329,-5.33,4955,20241113,11.20,5650,-2.48,20250326,5210,5.76,20250114,5790,-4.84,20240509,4955,11.20,20241113,0.03,Y,000700,2500,651 억,,5001687,N,N,0,N,00,N +20250331,090209,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5540,-20,5,-0.36,2079120,374,0.74,5560,5560,5540,7220,3900,5560,5559.14,19.21,0,-31,5640,5600,5550,5510,5460,5605,5515,651,1660,2500,4110,10,1,26041812,1443,14.13,0.41,12,0.00,392.00,13653.00,5820,20240329,-4.81,4955,20241113,11.81,5650,-1.95,20250326,5210,6.33,20250114,5790,-4.32,20240509,4955,11.81,20241113,0.03,Y,000700,2500,651 억,,5001687,N,N,0,N,00,N 20250328,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5560,-30,5,-0.54,278170055,50235,275.76,5560,5590,5500,7260,3920,5590,5537.26,19.13,0,-5638,5656,5622,5556,5522,5456,5640,5540,651,1670,2500,4130,10,1,26041812,1448,14.18,0.41,12,0.19,392.00,13653.00,5820,20240329,-4.47,4955,20241113,12.21,5650,-1.59,20250326,5210,6.72,20250114,5820,-4.47,20240329,4955,12.21,20241113,0.03,N,000700,2500,651 억,,4981088,N,N,1,N,00,N 20250328,150111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5520,-70,5,-1.25,254129075,45899,251.96,5560,5590,5500,7260,3920,5590,5536.70,19.13,0,-4805,5656,5622,5556,5522,5456,5640,5540,651,1670,2500,4130,10,1,26041812,1438,14.08,0.40,12,0.18,392.00,13653.00,5820,20240329,-5.15,4955,20241113,11.40,5650,-2.30,20250326,5210,5.95,20250114,5820,-5.15,20240329,4955,11.40,20241113,0.03,N,000700,2500,651 억,,4981088,N,N,1,N,00,N 20250328,140111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5530,-60,5,-1.07,249796740,45115,247.65,5560,5590,5500,7260,3920,5590,5536.89,19.13,0,-4763,5656,5622,5556,5522,5456,5640,5540,651,1670,2500,4130,10,1,26041812,1440,14.11,0.41,12,0.17,392.00,13653.00,5820,20240329,-4.98,4955,20241113,11.60,5650,-2.12,20250326,5210,6.14,20250114,5820,-4.98,20240329,4955,11.60,20241113,0.03,N,000700,2500,651 억,,4981088,N,N,1,N,00,N diff --git a/000720/price/prices-20250301.csv b/000720/price/prices-20250301.csv index 7bc155dff4ad..2f9be28d29c3 100644 --- a/000720/price/prices-20250301.csv +++ b/000720/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160533,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35950,1250,2,3.60,55792191500,1563739,289.79,34550,36200,34250,45100,24300,34700,35677.86,21.07,0,-151806,35600,35150,34550,34100,33500,34850,33800,5568,10400,5000,26370,50,1,111355765,40032,-23.97,0.50,12,1.40,-1500.00,71394.00,37550,20250218,-4.26,24100,20241209,49.17,37550,-4.26,20250218,25200,42.66,20250109,37550,-4.26,20250218,24100,49.17,20241209,0.78,Y,000720,5000,5567 억,,23463282,N,N,201948,N,00,N +20250331,150534,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35650,950,2,2.74,50396890850,1413212,261.89,34550,36200,34250,45100,24300,34700,35661.24,21.07,0,-135376,35600,35150,34550,34100,33500,34850,33800,5568,10400,5000,26370,50,1,111355765,39698,-23.77,0.50,12,1.27,-1500.00,71394.00,37550,20250218,-5.06,24100,20241209,47.93,37550,-5.06,20250218,25200,41.47,20250109,37550,-5.06,20250218,24100,47.93,20241209,0.78,Y,000720,5000,5567 억,,23463282,N,N,1382,N,00,N +20250331,130117,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35650,950,2,2.74,33889141375,952392,176.49,34550,36200,34250,45100,24300,34700,35583.19,21.07,0,6169,35600,35150,34550,34100,33500,34850,33800,5568,10400,5000,26370,50,1,111355765,39698,-23.77,0.50,12,0.86,-1500.00,71394.00,37550,20250218,-5.06,24100,20241209,47.93,37550,-5.06,20250218,25200,41.47,20250109,37550,-5.06,20250218,24100,47.93,20241209,0.78,Y,000720,5000,5567 억,,23463282,N,N,1382,N,00,N +20250331,120517,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,36000,1300,2,3.75,27568757425,775967,143.80,34550,36200,34250,45100,24300,34700,35528.26,21.07,0,34353,35600,35150,34550,34100,33500,34850,33800,5568,10400,5000,26370,50,1,111355765,40088,-24.00,0.50,12,0.70,-1500.00,71394.00,37550,20250218,-4.13,24100,20241209,49.38,37550,-4.13,20250218,25200,42.86,20250109,37550,-4.13,20250218,24100,49.38,20241209,0.78,Y,000720,5000,5567 억,,23463282,N,N,1382,N,00,N +20250331,110934,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35750,1050,2,3.03,19720476125,557964,103.40,34550,36200,34250,45100,24300,34700,35343.64,21.07,0,1361,35600,35150,34550,34100,33500,34850,33800,5568,10400,5000,26370,50,1,111355765,39810,-23.83,0.50,12,0.50,-1500.00,71394.00,37550,20250218,-4.79,24100,20241209,48.34,37550,-4.79,20250218,25200,41.87,20250109,37550,-4.79,20250218,24100,48.34,20241209,0.78,Y,000720,5000,5567 억,,23463282,N,N,1382,N,00,N +20250331,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35150,450,2,1.30,6511056650,187640,34.77,34550,35300,34250,45100,24300,34700,34699.73,21.07,0,18808,35600,35150,34550,34100,33500,34850,33800,5568,10400,5000,26370,50,1,111355765,39142,-23.43,0.49,12,0.17,-1500.00,71394.00,37550,20250218,-6.39,24100,20241209,45.85,37550,-6.39,20250218,25200,39.48,20250109,37550,-6.39,20250218,24100,45.85,20241209,0.78,Y,000720,5000,5567 억,,23463282,N,N,1382,N,00,N +20250331,090209,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,34750,50,2,0.14,428234900,12376,2.29,34550,34800,34250,45100,24300,34700,34602.04,21.07,0,-536,35600,35150,34550,34100,33500,34850,33800,5568,10400,5000,26370,50,1,111355765,38696,-23.17,0.49,12,0.01,-1500.00,71394.00,37550,20250218,-7.46,24100,20241209,44.19,37550,-7.46,20250218,25200,37.90,20250109,37550,-7.46,20250218,24100,44.19,20241209,0.78,Y,000720,5000,5567 억,,23463282,N,N,1382,N,00,N 20250328,160111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,34700,0,3,0.00,18589706950,539619,115.48,35000,35000,33950,45100,24300,34700,34449.63,20.88,0,-31986,35666,35182,34616,34132,33566,35425,34375,5568,10400,5000,26370,50,1,111355765,38640,-23.13,0.49,12,0.48,-1500.00,71394.00,37550,20250218,-7.59,24100,20241209,43.98,37550,-7.59,20250218,25200,37.70,20250109,37550,-7.59,20250218,24100,43.98,20241209,0.80,N,000720,5000,5567 억,,23252621,N,N,1382,N,00,N 20250328,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,34550,-150,5,-0.43,15183850800,441482,94.48,35000,35000,33950,45100,24300,34700,34392.91,20.88,0,-36004,35666,35182,34616,34132,33566,35425,34375,5568,10400,5000,26370,50,1,111355765,38473,-23.03,0.48,12,0.40,-1500.00,71394.00,37550,20250218,-7.99,24100,20241209,43.36,37550,-7.99,20250218,25200,37.10,20250109,37550,-7.99,20250218,24100,43.36,20241209,0.80,N,000720,5000,5567 억,,23252621,N,N,5594,N,00,N 20250328,140112,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,34350,-350,5,-1.01,11264889025,327873,70.17,35000,35000,33950,45100,24300,34700,34357.48,20.88,0,-28736,35666,35182,34616,34132,33566,35425,34375,5568,10400,5000,26370,50,1,111355765,38251,-22.90,0.48,12,0.29,-1500.00,71394.00,37550,20250218,-8.52,24100,20241209,42.53,37550,-8.52,20250218,25200,36.31,20250109,37550,-8.52,20250218,24100,42.53,20241209,0.80,N,000720,5000,5567 억,,23252621,N,N,5594,N,00,N diff --git a/000760/price/prices-20250301.csv b/000760/price/prices-20250301.csv index 9febcb20a3c1..2eb915409a61 100644 --- a/000760/price/prices-20250301.csv +++ b/000760/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160533,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10180,-50,5,-0.49,1919660,190,74.51,10090,10210,10000,13290,7170,10230,10103.47,0.28,0,-4,10776,10502,10316,10042,9856,10410,9950,140,3060,5000,7160,10,1,2800000,285,-45.24,0.21,12,0.01,-225.00,48504.00,16650,20240321,-38.86,9120,20241210,11.62,11430,-10.94,20250115,9800,3.88,20250311,15460,-34.15,20240401,9120,11.62,20241210,0.00,Y,000760,5000,140 억,,7867,N,N,0,N,00,N +20250331,150535,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10180,-50,5,-0.49,1461560,145,56.86,10090,10210,10000,13290,7170,10230,10079.72,0.28,0,-4,10776,10502,10316,10042,9856,10410,9950,140,3060,5000,7160,10,1,2800000,285,-45.24,0.21,12,0.01,-225.00,48504.00,16650,20240321,-38.86,9120,20241210,11.62,11430,-10.94,20250115,9800,3.88,20250311,15460,-34.15,20240401,9120,11.62,20241210,0.00,Y,000760,5000,140 억,,7867,N,N,0,N,00,N +20250331,130117,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10180,-50,5,-0.49,1461560,145,56.86,10090,10210,10000,13290,7170,10230,10079.72,0.28,0,-4,10776,10502,10316,10042,9856,10410,9950,140,3060,5000,7160,10,1,2800000,285,-45.24,0.21,12,0.01,-225.00,48504.00,16650,20240321,-38.86,9120,20241210,11.62,11430,-10.94,20250115,9800,3.88,20250311,15460,-34.15,20240401,9120,11.62,20241210,0.00,Y,000760,5000,140 억,,7867,N,N,0,N,00,N +20250331,120517,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10190,-40,5,-0.39,948880,94,36.86,10090,10210,10000,13290,7170,10230,10094.47,0.28,0,-4,10776,10502,10316,10042,9856,10410,9950,140,3060,5000,7160,10,1,2800000,285,-45.29,0.21,12,0.00,-225.00,48504.00,16650,20240321,-38.80,9120,20241210,11.73,11430,-10.85,20250115,9800,3.98,20250311,15460,-34.09,20240401,9120,11.73,20241210,0.00,Y,000760,5000,140 억,,7867,N,N,0,N,00,N +20250331,110934,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10190,-40,5,-0.39,948880,94,36.86,10090,10210,10000,13290,7170,10230,10094.47,0.28,0,-4,10776,10502,10316,10042,9856,10410,9950,140,3060,5000,7160,10,1,2800000,285,-45.29,0.21,12,0.00,-225.00,48504.00,16650,20240321,-38.80,9120,20241210,11.73,11430,-10.85,20250115,9800,3.98,20250311,15460,-34.09,20240401,9120,11.73,20241210,0.00,Y,000760,5000,140 억,,7867,N,N,0,N,00,N +20250331,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10210,-20,5,-0.20,612760,61,23.92,10090,10210,10000,13290,7170,10230,10045.25,0.28,0,-2,10776,10502,10316,10042,9856,10410,9950,140,3060,5000,7160,10,1,2800000,286,-45.38,0.21,12,0.00,-225.00,48504.00,16650,20240321,-38.68,9120,20241210,11.95,11430,-10.67,20250115,9800,4.18,20250311,15460,-33.96,20240401,9120,11.95,20241210,0.00,Y,000760,5000,140 억,,7867,N,N,0,N,00,N +20250331,090210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10090,-140,5,-1.37,201800,20,7.84,10090,10090,10090,13290,7170,10230,10090.00,0.28,0,0,10776,10502,10316,10042,9856,10410,9950,140,3060,5000,7160,10,1,2800000,283,-44.84,0.21,12,0.00,-225.00,48504.00,16650,20240321,-39.40,9120,20241210,10.64,11430,-11.72,20250115,9800,2.96,20250311,15460,-34.73,20240401,9120,10.64,20241210,0.00,Y,000760,5000,140 억,,7867,N,N,0,N,00,N 20250328,160111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10230,-20,5,-0.20,2616400,255,236.11,10270,10590,10130,13320,7180,10250,10260.39,0.26,0,-2,10703,10476,10363,10136,10023,10420,10080,140,3070,5000,7170,10,1,2800000,286,-45.47,0.21,12,0.01,-225.00,48504.00,16650,20240321,-38.56,9120,20241210,12.17,11430,-10.50,20250115,9800,4.39,20250311,15460,-33.83,20240401,9120,12.17,20241210,0.00,N,000760,5000,140 억,,7367,N,N,0,N,00,N 20250328,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10240,-10,5,-0.10,1521780,148,137.04,10270,10590,10130,13320,7180,10250,10282.30,0.26,0,14,10703,10476,10363,10136,10023,10420,10080,140,3070,5000,7170,10,1,2800000,287,-45.51,0.21,12,0.01,-225.00,48504.00,16650,20240321,-38.50,9120,20241210,12.28,11430,-10.41,20250115,9800,4.49,20250311,15460,-33.76,20240401,9120,12.28,20241210,0.00,N,000760,5000,140 억,,7367,N,N,0,N,00,N 20250328,140112,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10420,170,2,1.66,948420,92,85.19,10270,10590,10130,13320,7180,10250,10308.91,0.26,0,-2,10703,10476,10363,10136,10023,10420,10080,140,3070,5000,7170,10,1,2800000,292,-46.31,0.21,12,0.00,-225.00,48504.00,16650,20240321,-37.42,9120,20241210,14.25,11430,-8.84,20250115,9800,6.33,20250311,15460,-32.60,20240401,9120,14.25,20241210,0.00,N,000760,5000,140 억,,7367,N,N,0,N,00,N diff --git a/000810/price/prices-20250301.csv b/000810/price/prices-20250301.csv index 845f233e3bf7..d31901a751e4 100644 --- a/000810/price/prices-20250301.csv +++ b/000810/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160533,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,357500,500,2,0.14,22166898000,62227,53.05,355500,359000,353500,464000,250000,357000,356224.66,53.49,0,-17139,361666,359332,355666,353332,349666,357500,351500,248,107000,500,264180,500,1,47374837,169365,9.94,1.03,12,0.13,35961.00,348009.00,435000,20241203,-17.82,272500,20240419,31.19,427500,-16.37,20250217,340000,5.15,20250124,435000,-17.82,20241203,272500,31.19,20240419,0.03,Y,000810,500,248 억,,25341262,N,N,7813,N,00,N +20250331,150535,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,355500,-1500,5,-0.42,14902270500,41886,35.71,355500,359000,353500,464000,250000,357000,355781.66,53.49,0,-7636,361666,359332,355666,353332,349666,357500,351500,248,107000,500,264180,500,1,47374837,168418,9.89,1.02,12,0.09,35961.00,348009.00,435000,20241203,-18.28,272500,20240419,30.46,427500,-16.84,20250217,340000,4.56,20250124,435000,-18.28,20241203,272500,30.46,20240419,0.03,Y,000810,500,248 억,,25341262,N,N,873,N,00,N +20250331,130118,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,355500,-1500,5,-0.42,9318908000,26177,22.31,355500,359000,353500,464000,250000,357000,355996.03,53.49,0,-2589,361666,359332,355666,353332,349666,357500,351500,248,107000,500,264180,500,1,47374837,168418,9.89,1.02,12,0.06,35961.00,348009.00,435000,20241203,-18.28,272500,20240419,30.46,427500,-16.84,20250217,340000,4.56,20250124,435000,-18.28,20241203,272500,30.46,20240419,0.03,Y,000810,500,248 억,,25341262,N,N,873,N,00,N +20250331,120518,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,358500,1500,2,0.42,7453653500,20942,17.85,355500,359000,353500,464000,250000,357000,355918.90,53.49,0,-690,361666,359332,355666,353332,349666,357500,351500,248,107000,500,264180,500,1,47374837,169839,9.97,1.03,12,0.04,35961.00,348009.00,435000,20241203,-17.59,272500,20240419,31.56,427500,-16.14,20250217,340000,5.44,20250124,435000,-17.59,20241203,272500,31.56,20240419,0.03,Y,000810,500,248 억,,25341262,N,N,873,N,00,N +20250331,110935,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,357000,0,3,0.00,6043444250,17002,14.49,355500,358000,353500,464000,250000,357000,355454.90,53.49,0,-36,361666,359332,355666,353332,349666,357500,351500,248,107000,500,264180,500,1,47374837,169128,9.93,1.03,12,0.04,35961.00,348009.00,435000,20241203,-17.93,272500,20240419,31.01,427500,-16.49,20250217,340000,5.00,20250124,435000,-17.93,20241203,272500,31.01,20240419,0.03,Y,000810,500,248 억,,25341262,N,N,873,N,00,N +20250331,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,355500,-1500,5,-0.42,3746744500,10556,9.00,355500,357000,353500,464000,250000,357000,354939.80,53.49,0,108,361666,359332,355666,353332,349666,357500,351500,248,107000,500,264180,500,1,47374837,168418,9.89,1.02,12,0.02,35961.00,348009.00,435000,20241203,-18.28,272500,20240419,30.46,427500,-16.84,20250217,340000,4.56,20250124,435000,-18.28,20241203,272500,30.46,20240419,0.03,Y,000810,500,248 억,,25341262,N,N,873,N,00,N +20250331,090210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,354500,-2500,5,-0.70,718837500,2022,1.72,355500,357000,354000,464000,250000,357000,355508.16,53.49,0,-213,361666,359332,355666,353332,349666,357500,351500,248,107000,500,264180,500,1,47374837,167944,9.86,1.02,12,0.00,35961.00,348009.00,435000,20241203,-18.51,272500,20240419,30.09,427500,-17.08,20250217,340000,4.26,20250124,435000,-18.51,20241203,272500,30.09,20240419,0.03,Y,000810,500,248 억,,25341262,N,N,873,N,00,N 20250328,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,357000,-1000,5,-0.28,16177072500,45494,46.94,358000,358000,352000,465000,251000,358000,355586.88,53.50,0,9890,366000,362000,359000,355000,352000,364000,357000,248,107000,500,264920,500,1,47374837,169128,9.93,1.03,12,0.10,35961.00,348009.00,435000,20241203,-17.93,272500,20240419,31.01,427500,-16.49,20250217,340000,5.00,20250124,435000,-17.93,20241203,272500,31.01,20240419,0.02,N,000810,500,248 억,,25344495,N,N,873,N,00,N 20250328,150112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,356500,-1500,5,-0.42,13115212500,36914,38.09,358000,358000,352000,465000,251000,358000,355291.01,53.50,0,8096,366000,362000,359000,355000,352000,364000,357000,248,107000,500,264920,500,1,47374837,168891,9.91,1.02,12,0.08,35961.00,348009.00,435000,20241203,-18.05,272500,20240419,30.83,427500,-16.61,20250217,340000,4.85,20250124,435000,-18.05,20241203,272500,30.83,20240419,0.02,N,000810,500,248 억,,25344495,N,N,442,N,00,N 20250328,140112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,356000,-2000,5,-0.56,11324021250,31881,32.90,358000,358000,352000,465000,251000,358000,355196.55,53.50,0,6335,366000,362000,359000,355000,352000,364000,357000,248,107000,500,264920,500,1,47374837,168654,9.90,1.02,12,0.07,35961.00,348009.00,435000,20241203,-18.16,272500,20240419,30.64,427500,-16.73,20250217,340000,4.71,20250124,435000,-18.16,20241203,272500,30.64,20240419,0.02,N,000810,500,248 억,,25344495,N,N,442,N,00,N diff --git a/000850/price/prices-20250301.csv b/000850/price/prices-20250301.csv index beda9a12fcf5..957934722f18 100644 --- a/000850/price/prices-20250301.csv +++ b/000850/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160534,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26600,-650,5,-2.39,105484150,3943,108.35,27000,27200,26600,35400,19100,27250,26753.27,9.89,0,-2231,28550,27900,27450,26800,26350,27675,26575,110,8150,5000,17980,50,1,2200000,585,6.76,0.17,12,0.18,3934.00,153304.00,41150,20240925,-35.36,25300,20240805,5.14,31550,-15.69,20250226,26050,2.11,20250102,41150,-35.36,20240925,25300,5.14,20240805,1.03,Y,000850,5000,110 억,,217526,N,N,0,N,00,N +20250331,150535,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26650,-600,5,-2.20,97232450,3633,99.84,27000,27200,26600,35400,19100,27250,26763.68,9.89,0,-2082,28550,27900,27450,26800,26350,27675,26575,110,8150,5000,17980,50,1,2200000,586,6.77,0.17,12,0.17,3934.00,153304.00,41150,20240925,-35.24,25300,20240805,5.34,31550,-15.53,20250226,26050,2.30,20250102,41150,-35.24,20240925,25300,5.34,20240805,1.03,Y,000850,5000,110 억,,217526,N,N,0,N,00,N +20250331,130118,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26850,-400,5,-1.47,80540750,3008,82.66,27000,27200,26600,35400,19100,27250,26775.52,9.89,0,-1696,28550,27900,27450,26800,26350,27675,26575,110,8150,5000,17980,50,1,2200000,591,6.83,0.18,12,0.14,3934.00,153304.00,41150,20240925,-34.75,25300,20240805,6.13,31550,-14.90,20250226,26050,3.07,20250102,41150,-34.75,20240925,25300,6.13,20240805,1.03,Y,000850,5000,110 억,,217526,N,N,0,N,00,N +20250331,120518,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26850,-400,5,-1.47,73020350,2727,74.94,27000,27200,26600,35400,19100,27250,26776.81,9.89,0,-1500,28550,27900,27450,26800,26350,27675,26575,110,8150,5000,17980,50,1,2200000,591,6.83,0.18,12,0.12,3934.00,153304.00,41150,20240925,-34.75,25300,20240805,6.13,31550,-14.90,20250226,26050,3.07,20250102,41150,-34.75,20240925,25300,6.13,20240805,1.03,Y,000850,5000,110 억,,217526,N,N,0,N,00,N +20250331,110935,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26850,-400,5,-1.47,72483400,2707,74.39,27000,27200,26600,35400,19100,27250,26776.28,9.89,0,-1500,28550,27900,27450,26800,26350,27675,26575,110,8150,5000,17980,50,1,2200000,591,6.83,0.18,12,0.12,3934.00,153304.00,41150,20240925,-34.75,25300,20240805,6.13,31550,-14.90,20250226,26050,3.07,20250102,41150,-34.75,20240925,25300,6.13,20240805,1.03,Y,000850,5000,110 억,,217526,N,N,0,N,00,N +20250331,100111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,26900,-350,5,-1.28,66470850,2483,68.23,27000,27200,26600,35400,19100,27250,26770.38,9.89,0,-1688,28550,27900,27450,26800,26350,27675,26575,110,8150,5000,17980,50,1,2200000,592,6.84,0.18,12,0.11,3934.00,153304.00,41150,20240925,-34.63,25300,20240805,6.32,31550,-14.74,20250226,26050,3.26,20250102,41150,-34.63,20240925,25300,6.32,20240805,1.03,Y,000850,5000,110 억,,217526,N,N,0,N,00,N +20250331,090210,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27000,-250,5,-0.92,243000,9,0.25,27000,27000,27000,35400,19100,27250,27000.00,9.89,0,-5,28550,27900,27450,26800,26350,27675,26575,110,8150,5000,17980,50,1,2200000,594,6.86,0.18,12,0.00,3934.00,153304.00,41150,20240925,-34.39,25300,20240805,6.72,31550,-14.42,20250226,26050,3.65,20250102,41150,-34.39,20240925,25300,6.72,20240805,1.03,Y,000850,5000,110 억,,217526,N,N,0,N,00,N 20250328,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27250,-400,5,-1.45,99048350,3639,65.65,28100,28100,27000,35900,19400,27650,27218.56,9.86,0,-624,28450,28050,27650,27250,26850,28250,27450,110,8250,5000,18240,50,1,2200000,600,6.93,0.18,12,0.17,3934.00,153304.00,41650,20240318,-34.57,25300,20240805,7.71,31550,-13.63,20250226,26050,4.61,20250102,41150,-33.78,20240925,25300,7.71,20240805,1.03,N,000850,5000,110 억,,216979,N,N,0,N,00,N 20250328,150112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27150,-500,5,-1.81,91869300,3375,60.89,28100,28100,27000,35900,19400,27650,27220.53,9.86,0,-496,28450,28050,27650,27250,26850,28250,27450,110,8250,5000,18240,50,1,2200000,597,6.90,0.18,12,0.15,3934.00,153304.00,41650,20240318,-34.81,25300,20240805,7.31,31550,-13.95,20250226,26050,4.22,20250102,41150,-34.02,20240925,25300,7.31,20240805,1.03,N,000850,5000,110 억,,216979,N,N,0,N,00,N 20250328,140113,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27200,-450,5,-1.63,85418300,3137,56.59,28100,28100,27000,35900,19400,27650,27229.30,9.86,0,-484,28450,28050,27650,27250,26850,28250,27450,110,8250,5000,18240,50,1,2200000,598,6.91,0.18,12,0.14,3934.00,153304.00,41650,20240318,-34.69,25300,20240805,7.51,31550,-13.79,20250226,26050,4.41,20250102,41150,-33.90,20240925,25300,7.51,20240805,1.03,N,000850,5000,110 억,,216979,N,N,0,N,00,N diff --git a/000860/price/prices-20250301.csv b/000860/price/prices-20250301.csv index fd121d085bed..279d4a44f419 100644 --- a/000860/price/prices-20250301.csv +++ b/000860/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160534,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,22550,-600,5,-2.59,236204750,10374,48.55,23100,23100,22500,30050,16250,23150,22768.92,6.45,0,-462,24783,23966,23433,22616,22083,23700,22350,65,6900,1000,17130,50,1,6500000,1466,11.06,0.24,12,0.16,2039.00,95246.00,30500,20240426,-26.07,22000,20240319,2.50,27400,-17.70,20250110,22500,0.22,20250331,30500,-26.07,20240426,22500,0.22,20250331,2.59,Y,000860,1000,65 억,,419183,N,N,0,N,00,N +20250331,150536,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,22650,-500,5,-2.16,227794500,10002,46.81,23100,23100,22500,30050,16250,23150,22774.90,6.45,0,-365,24783,23966,23433,22616,22083,23700,22350,65,6900,1000,17130,50,1,6500000,1472,11.11,0.24,12,0.15,2039.00,95246.00,30500,20240426,-25.74,22000,20240319,2.95,27400,-17.34,20250110,22500,0.67,20250331,30500,-25.74,20240426,22500,0.67,20250331,2.59,Y,000860,1000,65 억,,419183,N,N,0,N,00,N +20250331,130118,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,22900,-250,5,-1.08,160414250,7030,32.90,23100,23100,22600,30050,16250,23150,22818.53,6.45,0,-542,24783,23966,23433,22616,22083,23700,22350,65,6900,1000,17130,50,1,6500000,1489,11.23,0.24,12,0.11,2039.00,95246.00,30500,20240426,-24.92,22000,20240319,4.09,27400,-16.42,20250110,22600,1.33,20250331,30500,-24.92,20240426,22600,1.33,20250331,2.59,Y,000860,1000,65 억,,419183,N,N,0,N,00,N +20250331,120518,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,23000,-150,5,-0.65,160230750,7022,32.86,23100,23100,22600,30050,16250,23150,22818.39,6.45,0,-539,24783,23966,23433,22616,22083,23700,22350,65,6900,1000,17130,50,1,6500000,1495,11.28,0.24,12,0.11,2039.00,95246.00,30500,20240426,-24.59,22000,20240319,4.55,27400,-16.06,20250110,22600,1.77,20250331,30500,-24.59,20240426,22600,1.77,20250331,2.59,Y,000860,1000,65 억,,419183,N,N,0,N,00,N +20250331,110935,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,22950,-200,5,-0.86,119694400,5252,24.58,23100,23100,22600,30050,16250,23150,22790.25,6.45,0,416,24783,23966,23433,22616,22083,23700,22350,65,6900,1000,17130,50,1,6500000,1492,11.26,0.24,12,0.08,2039.00,95246.00,30500,20240426,-24.75,22000,20240319,4.32,27400,-16.24,20250110,22600,1.55,20250331,30500,-24.75,20240426,22600,1.55,20250331,2.59,Y,000860,1000,65 억,,419183,N,N,0,N,00,N +20250331,100111,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,22750,-400,5,-1.73,107517800,4718,22.08,23100,23100,22600,30050,16250,23150,22788.85,6.45,0,295,24783,23966,23433,22616,22083,23700,22350,65,6900,1000,17130,50,1,6500000,1479,11.16,0.24,12,0.07,2039.00,95246.00,30500,20240426,-25.41,22000,20240319,3.41,27400,-16.97,20250110,22600,0.66,20250331,30500,-25.41,20240426,22600,0.66,20250331,2.59,Y,000860,1000,65 억,,419183,N,N,0,N,00,N +20250331,090211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22950,-200,5,-0.86,1382200,60,0.28,23100,23100,22950,30050,16250,23150,23036.67,6.45,0,-27,24783,23966,23433,22616,22083,23700,22350,65,6900,1000,17130,50,1,6500000,1492,11.26,0.24,12,0.00,2039.00,95246.00,30500,20240426,-24.75,22000,20240319,4.32,27400,-16.24,20250110,22900,0.22,20250328,30500,-24.75,20240426,22900,0.22,20250328,2.59,Y,000860,1000,65 억,,419183,N,N,0,N,00,N 20250328,160112,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,23150,-900,5,-3.74,496947450,21367,134.73,24000,24250,22900,31250,16850,24050,23257.71,6.36,0,-2011,24750,24400,24050,23700,23350,24575,23875,65,7200,1000,17790,50,1,6500000,1505,11.35,0.24,12,0.33,2039.00,95246.00,30500,20240426,-24.10,21550,20240318,7.42,27400,-15.51,20250110,22900,1.09,20250328,30500,-24.10,20240426,22900,1.09,20250328,2.55,N,000860,1000,65 억,,413385,N,N,0,N,00,N 20250328,150112,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,23150,-900,5,-3.74,478024150,20550,129.58,24000,24250,22900,31250,16850,24050,23261.52,6.36,0,-1749,24750,24400,24050,23700,23350,24575,23875,65,7200,1000,17790,50,1,6500000,1505,11.35,0.24,12,0.32,2039.00,95246.00,30500,20240426,-24.10,21550,20240318,7.42,27400,-15.51,20250110,22900,1.09,20250328,30500,-24.10,20240426,22900,1.09,20250328,2.55,N,000860,1000,65 억,,413385,N,N,0,N,00,N 20250328,140113,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,23250,-800,5,-3.33,436592350,18759,118.29,24000,24250,22900,31250,16850,24050,23273.75,6.36,0,-1451,24750,24400,24050,23700,23350,24575,23875,65,7200,1000,17790,50,1,6500000,1511,11.40,0.24,12,0.29,2039.00,95246.00,30500,20240426,-23.77,21550,20240318,7.89,27400,-15.15,20250110,22900,1.53,20250328,30500,-23.77,20240426,22900,1.53,20250328,2.55,N,000860,1000,65 억,,413385,N,N,0,N,00,N diff --git a/000880/price/prices-20250301.csv b/000880/price/prices-20250301.csv index c3ace7de7f9a..da5e3fdffd45 100644 --- a/000880/price/prices-20250301.csv +++ b/000880/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160534,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40950,-400,5,-0.97,26884580200,658398,123.21,40150,41500,39700,53700,28950,41350,40832.77,16.54,0,-129732,44250,42800,41450,40000,38650,42125,39325,3748,12350,5000,31420,50,1,74958735,30696,5.17,0.36,12,0.88,7916.00,114712.00,54900,20250311,-25.41,25400,20240627,61.22,54900,-25.41,20250311,26800,52.80,20250102,54900,-25.41,20250311,25400,61.22,20240627,0.71,Y,000880,5000,3747 억,,12395372,N,N,341561,N,00,N +20250331,150536,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40500,-850,5,-2.06,24630966500,603147,112.87,40150,41500,39700,53700,28950,41350,40837.42,16.54,0,-123205,44250,42800,41450,40000,38650,42125,39325,3748,12350,5000,31420,50,1,74958735,30358,5.12,0.35,12,0.80,7916.00,114712.00,54900,20250311,-26.23,25400,20240627,59.45,54900,-26.23,20250311,26800,51.12,20250102,54900,-26.23,20250311,25400,59.45,20240627,0.71,Y,000880,5000,3747 억,,12395372,N,N,2941,N,00,N +20250331,130119,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40950,-400,5,-0.97,15609704125,381821,71.45,40150,41500,39700,53700,28950,41350,40882.26,16.54,0,-104438,44250,42800,41450,40000,38650,42125,39325,3748,12350,5000,31420,50,1,74958735,30696,5.17,0.36,12,0.51,7916.00,114712.00,54900,20250311,-25.41,25400,20240627,61.22,54900,-25.41,20250311,26800,52.80,20250102,54900,-25.41,20250311,25400,61.22,20240627,0.71,Y,000880,5000,3747 억,,12395372,N,N,2941,N,00,N +20250331,120518,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41100,-250,5,-0.60,13233912525,323814,60.60,40150,41500,39700,53700,28950,41350,40868.87,16.54,0,-78466,44250,42800,41450,40000,38650,42125,39325,3748,12350,5000,31420,50,1,74958735,30808,5.19,0.36,12,0.43,7916.00,114712.00,54900,20250311,-25.14,25400,20240627,61.81,54900,-25.14,20250311,26800,53.36,20250102,54900,-25.14,20250311,25400,61.81,20240627,0.71,Y,000880,5000,3747 억,,12395372,N,N,2941,N,00,N +20250331,110935,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41250,-100,5,-0.24,10453714550,256288,47.96,40150,41500,39700,53700,28950,41350,40788.93,16.54,0,-54767,44250,42800,41450,40000,38650,42125,39325,3748,12350,5000,31420,50,1,74958735,30920,5.21,0.36,12,0.34,7916.00,114712.00,54900,20250311,-24.86,25400,20240627,62.40,54900,-24.86,20250311,26800,53.92,20250102,54900,-24.86,20250311,25400,62.40,20240627,0.71,Y,000880,5000,3747 억,,12395372,N,N,2941,N,00,N +20250331,100112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41050,-300,5,-0.73,6285454250,155028,29.01,40150,41500,39700,53700,28950,41350,40543.99,16.54,0,-26432,44250,42800,41450,40000,38650,42125,39325,3748,12350,5000,31420,50,1,74958735,30771,5.19,0.36,12,0.21,7916.00,114712.00,54900,20250311,-25.23,25400,20240627,61.61,54900,-25.23,20250311,26800,53.17,20250102,54900,-25.23,20250311,25400,61.61,20240627,0.71,Y,000880,5000,3747 억,,12395372,N,N,2941,N,00,N +20250331,090211,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40150,-1200,5,-2.90,310888350,7735,1.45,40150,40500,40000,53700,28950,41350,40192.42,16.54,0,-271,44250,42800,41450,40000,38650,42125,39325,3748,12350,5000,31420,50,1,74958735,30096,5.07,0.35,12,0.01,7916.00,114712.00,54900,20250311,-26.87,25400,20240627,58.07,54900,-26.87,20250311,26800,49.81,20250102,54900,-26.87,20250311,25400,58.07,20240627,0.71,Y,000880,5000,3747 억,,12395372,N,N,2941,N,00,N 20250328,160112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41350,250,2,0.61,21842579750,534366,187.05,42100,42900,40100,53400,28800,41100,40875.69,16.22,0,123850,43066,42082,41466,40482,39866,41775,40175,3748,12300,5000,31230,50,1,74958735,30995,5.22,0.36,12,0.71,7916.00,114712.00,54900,20250311,-24.68,25400,20240627,62.80,54900,-24.68,20250311,26800,54.29,20250102,54900,-24.68,20250311,25400,62.80,20240627,0.71,N,000880,5000,3747 억,,12160756,N,N,2941,N,00,N 20250328,150113,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40850,-250,5,-0.61,18058488850,442398,154.86,42100,42900,40100,53400,28800,41100,40819.55,16.22,0,105558,43066,42082,41466,40482,39866,41775,40175,3748,12300,5000,31230,50,1,74958735,30621,5.16,0.36,12,0.59,7916.00,114712.00,54900,20250311,-25.59,25400,20240627,60.83,54900,-25.59,20250311,26800,52.43,20250102,54900,-25.59,20250311,25400,60.83,20240627,0.71,N,000880,5000,3747 억,,12160756,N,N,2743,N,00,N 20250328,140113,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40600,-500,5,-1.22,14358977650,351555,123.06,42100,42900,40100,53400,28800,41100,40844.18,16.22,0,89506,43066,42082,41466,40482,39866,41775,40175,3748,12300,5000,31230,50,1,74958735,30433,5.13,0.35,12,0.47,7916.00,114712.00,54900,20250311,-26.05,25400,20240627,59.84,54900,-26.05,20250311,26800,51.49,20250102,54900,-26.05,20250311,25400,59.84,20240627,0.71,N,000880,5000,3747 억,,12160756,N,N,2743,N,00,N diff --git a/000890/price/prices-20250301.csv b/000890/price/prices-20250301.csv index c70a2b348820..a35643ce71f9 100644 --- a/000890/price/prices-20250301.csv +++ b/000890/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160535,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,445,0,3,0.00,120809938,272395,53.01,441,450,438,578,312,445,443.51,2.53,0,19900,453,449,445,441,437,451,443,696,133,500,310,1,1,139120129,619,9.27,0.71,12,0.20,48.00,626.00,610,20240611,-27.05,394,20241114,12.94,520,-14.42,20250326,425,4.71,20250311,610,-27.05,20240611,394,12.94,20241114,0.91,Y,000890,500,695 억,,3515901,N,N,0,N,00,N +20250331,150536,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,447,2,2,0.45,119544065,269551,52.45,441,450,438,578,312,445,443.49,2.53,0,20298,453,449,445,441,437,451,443,696,133,500,310,1,1,139120129,622,9.31,0.71,12,0.19,48.00,626.00,610,20240611,-26.72,394,20241114,13.45,520,-14.04,20250326,425,5.18,20250311,610,-26.72,20240611,394,13.45,20241114,0.91,Y,000890,500,695 억,,3515901,N,N,0,N,00,N +20250331,130119,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,448,3,2,0.67,96718306,218450,42.51,441,450,438,578,312,445,442.75,2.53,0,29418,453,449,445,441,437,451,443,696,133,500,310,1,1,139120129,623,9.33,0.72,12,0.16,48.00,626.00,610,20240611,-26.56,394,20241114,13.71,520,-13.85,20250326,425,5.41,20250311,610,-26.56,20240611,394,13.71,20241114,0.91,Y,000890,500,695 억,,3515901,N,N,0,N,00,N +20250331,120519,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,445,0,3,0.00,83865402,189632,36.90,441,450,438,578,312,445,442.25,2.53,0,31816,453,449,445,441,437,451,443,696,133,500,310,1,1,139120129,619,9.27,0.71,12,0.14,48.00,626.00,610,20240611,-27.05,394,20241114,12.94,520,-14.42,20250326,425,4.71,20250311,610,-27.05,20240611,394,12.94,20241114,0.91,Y,000890,500,695 억,,3515901,N,N,0,N,00,N +20250331,110936,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,443,-2,5,-0.45,65477872,148170,28.83,441,450,438,578,312,445,441.91,2.53,0,22032,453,449,445,441,437,451,443,696,133,500,310,1,1,139120129,616,9.23,0.71,12,0.11,48.00,626.00,610,20240611,-27.38,394,20241114,12.44,520,-14.81,20250326,425,4.24,20250311,610,-27.38,20240611,394,12.44,20241114,0.91,Y,000890,500,695 억,,3515901,N,N,0,N,00,N +20250331,100112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,443,-2,5,-0.45,49750991,112607,21.91,441,450,438,578,312,445,441.81,2.53,0,-5186,453,449,445,441,437,451,443,696,133,500,310,1,1,139120129,616,9.23,0.71,12,0.08,48.00,626.00,610,20240611,-27.38,394,20241114,12.44,520,-14.81,20250326,425,4.24,20250311,610,-27.38,20240611,394,12.44,20241114,0.91,Y,000890,500,695 억,,3515901,N,N,0,N,00,N +20250331,090211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,448,3,2,0.67,8382560,18917,3.68,441,450,441,578,312,445,443.12,2.53,0,-99,453,449,445,441,437,451,443,696,133,500,310,1,1,139120129,623,9.33,0.72,12,0.01,48.00,626.00,610,20240611,-26.56,394,20241114,13.71,520,-13.85,20250326,425,5.41,20250311,610,-26.56,20240611,394,13.71,20241114,0.91,Y,000890,500,695 억,,3515901,N,N,0,N,00,N 20250328,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,445,5,2,1.14,227072433,510358,59.49,441,449,441,572,308,440,444.93,2.18,0,4456,456,448,442,434,428,445,431,696,132,500,300,1,1,139120129,619,9.27,0.71,12,0.37,48.00,626.00,610,20240611,-27.05,394,20241114,12.94,520,-14.42,20250326,425,4.71,20250311,610,-27.05,20240611,394,12.94,20241114,0.98,N,000890,500,695 억,,3030313,N,N,2,N,00,N 20250328,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,446,6,2,1.36,217884139,489670,57.08,441,449,441,572,308,440,444.96,2.18,0,2318,456,448,442,434,428,445,431,696,132,500,300,1,1,139120129,620,9.29,0.71,12,0.35,48.00,626.00,610,20240611,-26.89,394,20241114,13.20,520,-14.23,20250326,425,4.94,20250311,610,-26.89,20240611,394,13.20,20241114,0.98,N,000890,500,695 억,,3030313,N,N,2,N,00,N 20250328,140113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,446,6,2,1.36,198350214,445747,51.96,441,449,441,572,308,440,444.98,2.18,0,-1224,456,448,442,434,428,445,431,696,132,500,300,1,1,139120129,620,9.29,0.71,12,0.32,48.00,626.00,610,20240611,-26.89,394,20241114,13.20,520,-14.23,20250326,425,4.94,20250311,610,-26.89,20240611,394,13.20,20241114,0.98,N,000890,500,695 억,,3030313,N,N,2,N,00,N diff --git a/000910/price/prices-20250301.csv b/000910/price/prices-20250301.csv index 9cb5a3b1a646..24e5b67d96dd 100644 --- a/000910/price/prices-20250301.csv +++ b/000910/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160535,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4810,-155,5,-3.12,4549062826,896894,319.42,5070,5330,4780,6450,3480,4965,5072.19,3.03,0,-98808,5281,5122,5041,4882,4801,5082,4842,78,1485,500,3570,5,1,15611619,751,10.28,0.58,12,5.75,468.00,8302.00,7500,20250204,-35.87,3360,20240805,43.15,7500,-35.87,20250204,4780,0.63,20250331,7500,-35.87,20250204,3360,43.15,20240805,4.05,Y,000910,500,78 억,,473099,N,N,13563,N,00,N +20250331,150536,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4810,-155,5,-3.12,4445507541,875440,311.78,5070,5330,4780,6450,3480,4965,5078.03,3.03,0,-105705,5281,5122,5041,4882,4801,5082,4842,78,1485,500,3570,5,1,15611619,751,10.28,0.58,12,5.61,468.00,8302.00,7500,20250204,-35.87,3360,20240805,43.15,7500,-35.87,20250204,4780,0.63,20250331,7500,-35.87,20250204,3360,43.15,20240805,4.05,Y,000910,500,78 억,,473099,N,N,0,N,00,N +20250331,130119,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4855,-110,5,-2.22,3943838647,771283,274.69,5070,5330,4835,6450,3480,4965,5113.35,3.03,0,-129484,5281,5122,5041,4882,4801,5082,4842,78,1485,500,3570,5,1,15611619,758,10.37,0.58,12,4.94,468.00,8302.00,7500,20250204,-35.27,3360,20240805,44.49,7500,-35.27,20250204,4835,0.41,20250331,7500,-35.27,20250204,3360,44.49,20240805,4.05,Y,000910,500,78 억,,473099,N,N,0,N,00,N +20250331,120519,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4905,-60,5,-1.21,3779638192,737659,262.71,5070,5330,4835,6450,3480,4965,5123.83,3.03,0,-120995,5281,5122,5041,4882,4801,5082,4842,78,1485,500,3570,5,1,15611619,766,10.48,0.59,12,4.73,468.00,8302.00,7500,20250204,-34.60,3360,20240805,45.98,7500,-34.60,20250204,4835,1.45,20250331,7500,-34.60,20250204,3360,45.98,20240805,4.05,Y,000910,500,78 억,,473099,N,N,0,N,00,N +20250331,110936,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4910,-55,5,-1.11,3640706440,709204,252.58,5070,5330,4835,6450,3480,4965,5133.51,3.03,0,-125678,5281,5122,5041,4882,4801,5082,4842,78,1485,500,3570,5,1,15611619,767,10.49,0.59,12,4.54,468.00,8302.00,7500,20250204,-34.53,3360,20240805,46.13,7500,-34.53,20250204,4835,1.55,20250331,7500,-34.53,20250204,3360,46.13,20240805,4.05,Y,000910,500,78 억,,473099,N,N,0,N,00,N +20250331,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5200,235,2,4.73,2119240940,409418,145.81,5070,5330,5070,6450,3480,4965,5176.23,3.03,0,-79657,5281,5122,5041,4882,4801,5082,4842,78,1485,500,3570,10,1,15611619,812,11.11,0.63,12,2.62,468.00,8302.00,7500,20250204,-30.67,3360,20240805,54.76,7500,-30.67,20250204,4950,5.05,20250102,7500,-30.67,20250204,3360,54.76,20240805,4.05,Y,000910,500,78 억,,473099,N,N,0,N,00,N +20250331,090211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5080,115,2,2.32,358078575,70424,25.08,5070,5150,5070,6450,3480,4965,5084.62,3.03,0,-15644,5281,5122,5041,4882,4801,5082,4842,78,1485,500,3570,10,1,15611619,793,10.85,0.61,12,0.45,468.00,8302.00,7500,20250204,-32.27,3360,20240805,51.19,7500,-32.27,20250204,4950,2.63,20250102,7500,-32.27,20250204,3360,51.19,20240805,4.05,Y,000910,500,78 억,,473099,N,N,0,N,00,N 20250328,160113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4965,-255,5,-4.89,1396675418,277093,77.34,5180,5200,4960,6780,3660,5220,5040.55,2.47,0,-30976,5393,5306,5203,5116,5013,5350,5160,78,1560,500,3750,5,1,15611619,775,10.61,0.60,12,1.77,468.00,8302.00,7500,20250204,-33.80,3360,20240805,47.77,7500,-33.80,20250204,4950,0.30,20250102,7500,-33.80,20250204,3360,47.77,20240805,4.06,N,000910,500,78 억,,384831,N,N,1,N,00,N 20250328,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4980,-240,5,-4.60,1279047308,253430,70.73,5180,5200,4970,6780,3660,5220,5046.93,2.47,0,-26564,5393,5306,5203,5116,5013,5350,5160,78,1560,500,3750,5,1,15611619,777,10.64,0.60,12,1.62,468.00,8302.00,7500,20250204,-33.60,3360,20240805,48.21,7500,-33.60,20250204,4950,0.61,20250102,7500,-33.60,20250204,3360,48.21,20240805,4.06,N,000910,500,78 억,,384831,N,N,1,N,00,N 20250328,140114,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5000,-220,5,-4.21,1054598735,208471,58.19,5180,5200,5000,6780,3660,5220,5058.71,2.47,0,-24800,5393,5306,5203,5116,5013,5350,5160,78,1560,500,3750,10,1,15611619,781,10.68,0.60,12,1.34,468.00,8302.00,7500,20250204,-33.33,3360,20240805,48.81,7500,-33.33,20250204,4950,1.01,20250102,7500,-33.33,20250204,3360,48.81,20240805,4.06,N,000910,500,78 억,,384831,N,N,1,N,00,N diff --git a/000950/price/prices-20250301.csv b/000950/price/prices-20250301.csv index 20a7a827db7f..b5d5f2a09045 100644 --- a/000950/price/prices-20250301.csv +++ b/000950/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160535,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18980,-30,5,-0.16,18982970,998,560.67,19020,19130,18980,24700,13310,19010,19021.01,1.15,0,1,19383,19196,19083,18896,18783,19140,18840,84,5690,5000,13300,10,1,1680000,319,3.58,0.15,12,0.06,5306.00,130241.00,24200,20240319,-21.57,16700,20241210,13.65,19570,-3.01,20250314,17800,6.63,20250117,22350,-15.08,20240624,16700,13.65,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N +20250331,150537,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19000,-10,5,-0.05,18926030,995,558.99,19020,19130,19000,24700,13310,19010,19021.14,1.15,0,4,19383,19196,19083,18896,18783,19140,18840,84,5690,5000,13300,10,1,1680000,319,3.58,0.15,12,0.06,5306.00,130241.00,24200,20240319,-21.49,16700,20241210,13.77,19570,-2.91,20250314,17800,6.74,20250117,22350,-14.99,20240624,16700,13.77,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N +20250331,130119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19030,20,2,0.11,5247890,276,155.06,19020,19130,19010,24700,13310,19010,19014.09,1.15,0,4,19383,19196,19083,18896,18783,19140,18840,84,5690,5000,13300,10,1,1680000,320,3.59,0.15,12,0.02,5306.00,130241.00,24200,20240319,-21.36,16700,20241210,13.95,19570,-2.76,20250314,17800,6.91,20250117,22350,-14.85,20240624,16700,13.95,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N +20250331,120519,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19030,20,2,0.11,5247890,276,155.06,19020,19130,19010,24700,13310,19010,19014.09,1.15,0,4,19383,19196,19083,18896,18783,19140,18840,84,5690,5000,13300,10,1,1680000,320,3.59,0.15,12,0.02,5306.00,130241.00,24200,20240319,-21.36,16700,20241210,13.95,19570,-2.76,20250314,17800,6.91,20250117,22350,-14.85,20240624,16700,13.95,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N +20250331,110936,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19130,120,2,0.63,4962120,261,146.63,19020,19130,19010,24700,13310,19010,19011.95,1.15,0,4,19383,19196,19083,18896,18783,19140,18840,84,5690,5000,13300,10,1,1680000,321,3.61,0.15,12,0.02,5306.00,130241.00,24200,20240319,-20.95,16700,20241210,14.55,19570,-2.25,20250314,17800,7.47,20250117,22350,-14.41,20240624,16700,14.55,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N +20250331,100112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19130,120,2,0.63,4942990,260,146.07,19020,19130,19010,24700,13310,19010,19011.50,1.15,0,3,19383,19196,19083,18896,18783,19140,18840,84,5690,5000,13300,10,1,1680000,321,3.61,0.15,12,0.02,5306.00,130241.00,24200,20240319,-20.95,16700,20241210,14.55,19570,-2.25,20250314,17800,7.47,20250117,22350,-14.41,20240624,16700,14.55,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N +20250331,090212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19010,0,3,0.00,0,0,0.00,0,0,0,24700,13310,19010,0.00,1.15,0,0,19383,19196,19083,18896,18783,19140,18840,84,5690,5000,13300,10,1,1680000,319,3.58,0.15,12,0.00,5306.00,130241.00,24200,20240319,-21.45,16700,20241210,13.83,19570,-2.86,20250314,17800,6.80,20250117,22350,-14.94,20240624,16700,13.83,20241210,0.00,Y,000950,5000,84 억,,19301,N,N,0,N,00,N 20250328,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19010,-260,5,-1.35,3395790,178,4.70,19260,19270,18970,25050,13490,19270,19077.85,1.15,0,-15,19376,19322,19266,19212,19156,19350,19240,84,5780,5000,13480,10,1,1680000,319,-1.66,0.15,12,0.01,-11425.00,124969.00,24200,20240319,-21.45,16700,20241210,13.83,19570,-2.86,20250314,17800,6.80,20250117,22600,-15.88,20240328,16700,13.83,20241210,0.00,N,000950,5000,84 억,,19297,N,N,0,N,00,N 20250328,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19130,-140,5,-0.73,1189850,62,1.64,19260,19270,18970,25050,13490,19270,19191.13,1.15,0,-15,19376,19322,19266,19212,19156,19350,19240,84,5780,5000,13480,10,1,1680000,321,-1.67,0.15,12,0.00,-11425.00,124969.00,24200,20240319,-20.95,16700,20241210,14.55,19570,-2.25,20250314,17800,7.47,20250117,22600,-15.35,20240328,16700,14.55,20241210,0.00,N,000950,5000,84 억,,19297,N,N,0,N,00,N 20250328,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,-10,5,-0.05,615910,32,0.84,19260,19270,18970,25050,13490,19270,19247.19,1.15,0,-15,19376,19322,19266,19212,19156,19350,19240,84,5780,5000,13480,10,1,1680000,324,-1.69,0.15,12,0.00,-11425.00,124969.00,24200,20240319,-20.41,16700,20241210,15.33,19570,-1.58,20250314,17800,8.20,20250117,22600,-14.78,20240328,16700,15.33,20241210,0.00,N,000950,5000,84 억,,19297,N,N,0,N,00,N diff --git a/000970/price/prices-20250301.csv b/000970/price/prices-20250301.csv index b59b13d1b73f..5e0aad713558 100644 --- a/000970/price/prices-20250301.csv +++ b/000970/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160535,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,-10,5,-0.16,78328440,12719,81.70,6200,6200,6130,8040,4340,6190,6158.38,3.27,0,-2820,6276,6232,6176,6132,6076,6205,6105,120,1850,500,4700,10,1,22800500,1409,10.32,0.40,12,0.06,599.00,15587.00,7500,20240603,-17.60,6000,20250121,3.00,6690,-7.62,20250305,6000,3.00,20250121,7500,-17.60,20240603,6000,3.00,20250121,0.78,Y,000970,500,120 억,,746176,N,N,100,N,00,N +20250331,150537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-30,5,-0.48,71521450,11613,74.60,6200,6200,6130,8040,4340,6190,6158.74,3.27,0,-2426,6276,6232,6176,6132,6076,6205,6105,120,1850,500,4700,10,1,22800500,1405,10.28,0.40,12,0.05,599.00,15587.00,7500,20240603,-17.87,6000,20250121,2.67,6690,-7.92,20250305,6000,2.67,20250121,7500,-17.87,20240603,6000,2.67,20250121,0.78,Y,000970,500,120 억,,746176,N,N,0,N,00,N +20250331,130120,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-30,5,-0.48,52569875,8532,54.80,6200,6200,6130,8040,4340,6190,6161.49,3.27,0,-2246,6276,6232,6176,6132,6076,6205,6105,120,1850,500,4700,10,1,22800500,1405,10.28,0.40,12,0.04,599.00,15587.00,7500,20240603,-17.87,6000,20250121,2.67,6690,-7.92,20250305,6000,2.67,20250121,7500,-17.87,20240603,6000,2.67,20250121,0.78,Y,000970,500,120 억,,746176,N,N,0,N,00,N +20250331,120520,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-30,5,-0.48,51151205,8302,53.33,6200,6200,6130,8040,4340,6190,6161.31,3.27,0,-2056,6276,6232,6176,6132,6076,6205,6105,120,1850,500,4700,10,1,22800500,1405,10.28,0.40,12,0.04,599.00,15587.00,7500,20240603,-17.87,6000,20250121,2.67,6690,-7.92,20250305,6000,2.67,20250121,7500,-17.87,20240603,6000,2.67,20250121,0.78,Y,000970,500,120 억,,746176,N,N,0,N,00,N +20250331,110937,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-30,5,-0.48,40676275,6600,42.39,6200,6200,6130,8040,4340,6190,6163.07,3.27,0,-2774,6276,6232,6176,6132,6076,6205,6105,120,1850,500,4700,10,1,22800500,1405,10.28,0.40,12,0.03,599.00,15587.00,7500,20240603,-17.87,6000,20250121,2.67,6690,-7.92,20250305,6000,2.67,20250121,7500,-17.87,20240603,6000,2.67,20250121,0.78,Y,000970,500,120 억,,746176,N,N,0,N,00,N +20250331,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-20,5,-0.32,27899590,4526,29.07,6200,6200,6130,8040,4340,6190,6164.29,3.27,0,-3214,6276,6232,6176,6132,6076,6205,6105,120,1850,500,4700,10,1,22800500,1407,10.30,0.40,12,0.02,599.00,15587.00,7500,20240603,-17.73,6000,20250121,2.83,6690,-7.77,20250305,6000,2.83,20250121,7500,-17.73,20240603,6000,2.83,20250121,0.78,Y,000970,500,120 억,,746176,N,N,0,N,00,N +20250331,090212,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-20,5,-0.32,4742760,766,4.92,6200,6200,6170,8040,4340,6190,6191.59,3.27,0,-17,6276,6232,6176,6132,6076,6205,6105,120,1850,500,4700,10,1,22800500,1407,10.30,0.40,12,0.00,599.00,15587.00,7500,20240603,-17.73,6000,20250121,2.83,6690,-7.77,20250305,6000,2.83,20250121,7500,-17.73,20240603,6000,2.83,20250121,0.78,Y,000970,500,120 억,,746176,N,N,0,N,00,N 20250328,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,10,2,0.16,94914340,15376,68.14,6220,6220,6120,8030,4330,6180,6172.89,3.20,0,115,6400,6290,6150,6040,5900,6220,5970,120,1850,500,4690,10,1,22800500,1411,8.32,0.40,12,0.07,744.00,15502.00,7500,20240603,-17.47,6000,20250121,3.17,6690,-7.47,20250305,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.79,N,000970,500,120 억,,729076,N,N,1,N,00,N 20250328,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,0,3,0.00,87912640,14245,63.13,6220,6220,6120,8030,4330,6180,6171.47,3.20,0,230,6400,6290,6150,6040,5900,6220,5970,120,1850,500,4690,10,1,22800500,1409,8.31,0.40,12,0.06,744.00,15502.00,7500,20240603,-17.60,6000,20250121,3.00,6690,-7.62,20250305,6000,3.00,20250121,7500,-17.60,20240603,6000,3.00,20250121,0.79,N,000970,500,120 억,,729076,N,N,1,N,00,N 20250328,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,20,2,0.32,84762330,13736,60.87,6220,6220,6120,8030,4330,6180,6170.82,3.20,0,229,6400,6290,6150,6040,5900,6220,5970,120,1850,500,4690,10,1,22800500,1414,8.33,0.40,12,0.06,744.00,15502.00,7500,20240603,-17.33,6000,20250121,3.33,6690,-7.32,20250305,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.79,N,000970,500,120 억,,729076,N,N,1,N,00,N diff --git a/000990/price/prices-20250301.csv b/000990/price/prices-20250301.csv index 99c330fb5622..48e3e5cd1862 100644 --- a/000990/price/prices-20250301.csv +++ b/000990/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160536,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42750,-1250,5,-2.84,5910090225,137750,81.89,42950,43500,42550,57200,30800,44000,42904.49,26.68,0,-25326,45166,44582,43816,43232,42466,44200,42850,2220,13200,5000,31680,50,1,44398588,18980,8.29,0.91,12,0.31,5155.00,46967.00,58900,20240620,-27.42,29100,20241209,46.91,50400,-15.18,20250321,30350,40.86,20250203,58900,-27.42,20240620,29100,46.91,20241209,1.40,Y,000990,5000,2219 억,,11844695,N,N,17599,N,00,N +20250331,150537,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43000,-1000,5,-2.27,4766466675,111055,66.02,42950,43500,42550,57200,30800,44000,42919.87,26.68,0,-21641,45166,44582,43816,43232,42466,44200,42850,2220,13200,5000,31680,50,1,44398588,19091,8.34,0.92,12,0.25,5155.00,46967.00,58900,20240620,-26.99,29100,20241209,47.77,50400,-14.68,20250321,30350,41.68,20250203,58900,-26.99,20240620,29100,47.77,20241209,1.40,Y,000990,5000,2219 억,,11844695,N,N,592,N,00,N +20250331,130120,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42950,-1050,5,-2.39,3068424850,71510,42.51,42950,43500,42550,57200,30800,44000,42909.03,26.68,0,-14101,45166,44582,43816,43232,42466,44200,42850,2220,13200,5000,31680,50,1,44398588,19069,8.33,0.91,12,0.16,5155.00,46967.00,58900,20240620,-27.08,29100,20241209,47.59,50400,-14.78,20250321,30350,41.52,20250203,58900,-27.08,20240620,29100,47.59,20241209,1.40,Y,000990,5000,2219 억,,11844695,N,N,592,N,00,N +20250331,120520,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42700,-1300,5,-2.95,2546568300,59311,35.26,42950,43500,42550,57200,30800,44000,42935.85,26.68,0,-16732,45166,44582,43816,43232,42466,44200,42850,2220,13200,5000,31680,50,1,44398588,18958,8.28,0.91,12,0.13,5155.00,46967.00,58900,20240620,-27.50,29100,20241209,46.74,50400,-15.28,20250321,30350,40.69,20250203,58900,-27.50,20240620,29100,46.74,20241209,1.40,Y,000990,5000,2219 억,,11844695,N,N,592,N,00,N +20250331,110937,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42800,-1200,5,-2.73,1890732800,43961,26.13,42950,43500,42600,57200,30800,44000,43009.32,26.68,0,-9241,45166,44582,43816,43232,42466,44200,42850,2220,13200,5000,31680,50,1,44398588,19003,8.30,0.91,12,0.10,5155.00,46967.00,58900,20240620,-27.33,29100,20241209,47.08,50400,-15.08,20250321,30350,41.02,20250203,58900,-27.33,20240620,29100,47.08,20241209,1.40,Y,000990,5000,2219 억,,11844695,N,N,592,N,00,N +20250331,100113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43250,-750,5,-1.70,1217474925,28385,16.87,42950,43400,42600,57200,30800,44000,42891.49,26.68,0,824,45166,44582,43816,43232,42466,44200,42850,2220,13200,5000,31680,50,1,44398588,19202,8.39,0.92,12,0.06,5155.00,46967.00,58900,20240620,-26.57,29100,20241209,48.63,50400,-14.19,20250321,30350,42.50,20250203,58900,-26.57,20240620,29100,48.63,20241209,1.40,Y,000990,5000,2219 억,,11844695,N,N,592,N,00,N +20250331,090212,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42850,-1150,5,-2.61,127047900,2959,1.76,42950,43250,42750,57200,30800,44000,42936.09,26.68,0,66,45166,44582,43816,43232,42466,44200,42850,2220,13200,5000,31680,50,1,44398588,19025,8.31,0.91,12,0.01,5155.00,46967.00,58900,20240620,-27.25,29100,20241209,47.25,50400,-14.98,20250321,30350,41.19,20250203,58900,-27.25,20240620,29100,47.25,20241209,1.40,Y,000990,5000,2219 억,,11844695,N,N,592,N,00,N 20250328,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44000,-600,5,-1.35,7268810550,166235,82.81,44150,44400,43050,57900,31250,44600,43726.10,26.40,0,8430,46866,45732,44716,43582,42566,46300,44150,2220,13300,5000,32110,50,1,44398588,19535,8.54,0.94,12,0.37,5155.00,46967.00,58900,20240620,-25.30,29100,20241209,51.20,50400,-12.70,20250321,30350,44.98,20250203,58900,-25.30,20240620,29100,51.20,20241209,1.42,N,000990,5000,2219 억,,11719339,N,N,592,N,00,N 20250328,150114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44100,-500,5,-1.12,6148746600,140838,70.16,44150,44400,43050,57900,31250,44600,43658.29,26.40,0,6678,46866,45732,44716,43582,42566,46300,44150,2220,13300,5000,32110,50,1,44398588,19580,8.55,0.94,12,0.32,5155.00,46967.00,58900,20240620,-25.13,29100,20241209,51.55,50400,-12.50,20250321,30350,45.30,20250203,58900,-25.13,20240620,29100,51.55,20241209,1.42,N,000990,5000,2219 억,,11719339,N,N,2179,N,00,N 20250328,140115,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44100,-500,5,-1.12,5327717350,122267,60.90,44150,44300,43050,57900,31250,44600,43574.45,26.40,0,2096,46866,45732,44716,43582,42566,46300,44150,2220,13300,5000,32110,50,1,44398588,19580,8.55,0.94,12,0.28,5155.00,46967.00,58900,20240620,-25.13,29100,20241209,51.55,50400,-12.50,20250321,30350,45.30,20250203,58900,-25.13,20240620,29100,51.55,20241209,1.42,N,000990,5000,2219 억,,11719339,N,N,2179,N,00,N diff --git a/001000/price/prices-20250301.csv b/001000/price/prices-20250301.csv index e06a2a96c723..00073ba2fee6 100644 --- a/001000/price/prices-20250301.csv +++ b/001000/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1346,310,1,29.92,5560286816,4307216,379.90,1113,1346,1101,1346,726,1036,1290.92,4.56,0,90365,1202,1118,1065,981,928,1161,1024,24,310,100,660,1,1,24277540,327,-112.17,2.27,12,17.74,-12.00,593.00,1636,20240906,-17.73,810,20250324,66.17,1346,0.00,20250331,810,66.17,20250324,1636,-17.73,20240906,810,66.17,20250324,0.00,Y,001000,100,24 억,,1107038,N,N,0,N,00,N +20250331,150537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1346,310,1,29.92,5553228392,4301972,379.44,1113,1346,1101,1346,726,1036,1290.86,4.56,0,93347,1202,1118,1065,981,928,1161,1024,24,310,100,660,1,1,24277540,327,-112.17,2.27,12,17.72,-12.00,593.00,1636,20240906,-17.73,810,20250324,66.17,1346,0.00,20250331,810,66.17,20250324,1636,-17.73,20240906,810,66.17,20250324,0.00,Y,001000,100,24 억,,1107038,N,N,0,N,00,N +20250331,130120,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1346,310,1,29.92,5519807212,4277142,377.25,1113,1346,1101,1346,726,1036,1290.54,4.56,0,93348,1202,1118,1065,981,928,1161,1024,24,310,100,660,1,1,24277540,327,-112.17,2.27,12,17.62,-12.00,593.00,1636,20240906,-17.73,810,20250324,66.17,1346,0.00,20250331,810,66.17,20250324,1636,-17.73,20240906,810,66.17,20250324,0.00,Y,001000,100,24 억,,1107038,N,N,0,N,00,N +20250331,120520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1346,310,1,29.92,5507679752,4268132,376.45,1113,1346,1101,1346,726,1036,1290.42,4.56,0,93348,1202,1118,1065,981,928,1161,1024,24,310,100,660,1,1,24277540,327,-112.17,2.27,12,17.58,-12.00,593.00,1636,20240906,-17.73,810,20250324,66.17,1346,0.00,20250331,810,66.17,20250324,1636,-17.73,20240906,810,66.17,20250324,0.00,Y,001000,100,24 억,,1107038,N,N,0,N,00,N +20250331,110937,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1346,310,1,29.92,5490617856,4255456,375.33,1113,1346,1101,1346,726,1036,1290.25,4.56,0,93348,1202,1118,1065,981,928,1161,1024,24,310,100,660,1,1,24277540,327,-112.17,2.27,12,17.53,-12.00,593.00,1636,20240906,-17.73,810,20250324,66.17,1346,0.00,20250331,810,66.17,20250324,1636,-17.73,20240906,810,66.17,20250324,0.00,Y,001000,100,24 억,,1107038,N,N,0,N,00,N +20250331,100113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1334,298,2,28.76,4683381778,3649789,321.91,1113,1346,1101,1346,726,1036,1283.19,4.56,0,90612,1202,1118,1065,981,928,1161,1024,24,310,100,660,1,1,24277540,324,-111.17,2.25,12,15.03,-12.00,593.00,1636,20240906,-18.46,810,20250324,64.69,1346,-0.89,20250331,810,64.69,20250324,1636,-18.46,20240906,810,64.69,20250324,0.00,Y,001000,100,24 억,,1107038,N,N,0,N,00,N +20250331,090212,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1036,0,3,0.00,0,0,0.00,0,0,0,1346,726,1036,0.00,4.56,0,0,1202,1118,1065,981,928,1161,1024,24,310,100,660,1,1,24277540,252,-86.33,1.75,12,0.00,-12.00,593.00,1636,20240906,-36.67,810,20250324,27.90,1255,-17.45,20250326,810,27.90,20250324,1636,-36.67,20240906,810,27.90,20250324,0.00,Y,001000,100,24 억,,1107038,Y,N,0,N,00,N 20250328,160114,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1036,5,2,0.48,1228592190,1132960,207.79,1020,1149,1012,1340,722,1031,1084.58,4.09,0,12008,1165,1097,1061,993,957,1080,976,24,309,100,650,1,1,24277540,252,-86.33,1.75,12,4.67,-12.00,593.00,1636,20240906,-36.67,810,20250324,27.90,1255,-17.45,20250326,810,27.90,20250324,1636,-36.67,20240906,810,27.90,20250324,0.00,N,001000,100,24 억,,993003,N,N,0,N,01,N 20250328,150114,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1021,-10,5,-0.97,1190646340,1095784,200.98,1020,1149,1012,1340,722,1031,1086.59,4.09,0,14644,1165,1097,1061,993,957,1080,976,24,309,100,650,1,1,24277540,248,-85.08,1.72,12,4.51,-12.00,593.00,1636,20240906,-37.59,810,20250324,26.05,1255,-18.65,20250326,810,26.05,20250324,1636,-37.59,20240906,810,26.05,20250324,0.00,N,001000,100,24 억,,993003,N,N,0,N,01,N 20250328,140115,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1049,18,2,1.75,1149169105,1055309,193.55,1020,1149,1012,1340,722,1031,1088.96,4.09,0,11191,1165,1097,1061,993,957,1080,976,24,309,100,650,1,1,24277540,255,-87.42,1.77,12,4.35,-12.00,593.00,1636,20240906,-35.88,810,20250324,29.51,1255,-16.41,20250326,810,29.51,20250324,1636,-35.88,20240906,810,29.51,20250324,0.00,N,001000,100,24 억,,993003,N,N,0,N,01,N diff --git a/001020/price/prices-20250301.csv b/001020/price/prices-20250301.csv index 9df58b3d1576..34c943fd480a 100644 --- a/001020/price/prices-20250301.csv +++ b/001020/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160536,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,701,4,2,0.57,20569759,29856,183.89,700,706,677,906,488,697,688.97,0.23,0,-1519,724,710,699,685,674,705,680,890,209,500,500,1,1,177983313,1248,4.05,0.42,12,0.02,173.00,1659.00,1050,20241024,-33.24,675,20250312,3.85,869,-19.33,20250103,675,3.85,20250312,1050,-33.24,20241024,675,3.85,20250312,0.02,Y,001020,500,889 억,,401027,N,N,0,N,00,N +20250331,150538,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,701,4,2,0.57,20044035,29104,179.26,700,706,677,906,488,697,688.70,0.23,0,-1500,724,710,699,685,674,705,680,890,209,500,500,1,1,177983313,1248,4.05,0.42,12,0.02,173.00,1659.00,1050,20241024,-33.24,675,20250312,3.85,869,-19.33,20250103,675,3.85,20250312,1050,-33.24,20241024,675,3.85,20250312,0.02,Y,001020,500,889 억,,401027,N,N,0,N,00,N +20250331,130121,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,684,-13,5,-1.87,11789765,17279,106.42,700,700,677,906,488,697,682.32,0.23,0,777,724,710,699,685,674,705,680,890,209,500,500,1,1,177983313,1217,3.95,0.41,12,0.01,173.00,1659.00,1050,20241024,-34.86,675,20250312,1.33,869,-21.29,20250103,675,1.33,20250312,1050,-34.86,20241024,675,1.33,20250312,0.02,Y,001020,500,889 억,,401027,N,N,0,N,00,N +20250331,120520,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,679,-18,5,-2.58,10007744,14657,90.27,700,700,678,906,488,697,682.80,0.23,0,745,724,710,699,685,674,705,680,890,209,500,500,1,1,177983313,1209,3.92,0.41,12,0.01,173.00,1659.00,1050,20241024,-35.33,675,20250312,0.59,869,-21.86,20250103,675,0.59,20250312,1050,-35.33,20241024,675,0.59,20250312,0.02,Y,001020,500,889 억,,401027,N,N,0,N,00,N +20250331,110937,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,686,-11,5,-1.58,4160919,6067,37.37,700,700,680,906,488,697,685.83,0.23,0,28,724,710,699,685,674,705,680,890,209,500,500,1,1,177983313,1221,3.97,0.41,12,0.00,173.00,1659.00,1050,20241024,-34.67,675,20250312,1.63,869,-21.06,20250103,675,1.63,20250312,1050,-34.67,20241024,675,1.63,20250312,0.02,Y,001020,500,889 억,,401027,N,N,0,N,00,N +20250331,100114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,692,-5,5,-0.72,3588593,5229,32.21,700,700,680,906,488,697,686.29,0.23,0,-59,724,710,699,685,674,705,680,890,209,500,500,1,1,177983313,1232,4.00,0.42,12,0.00,173.00,1659.00,1050,20241024,-34.10,675,20250312,2.52,869,-20.37,20250103,675,2.52,20250312,1050,-34.10,20241024,675,2.52,20250312,0.02,Y,001020,500,889 억,,401027,N,N,0,N,00,N +20250331,090213,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,700,3,2,0.43,226800,324,2.00,700,700,700,906,488,697,700.00,0.23,0,0,724,710,699,685,674,705,680,890,209,500,500,1,1,177983313,1246,4.05,0.42,12,0.00,173.00,1659.00,1050,20241024,-33.33,675,20250312,3.70,869,-19.45,20250103,675,3.70,20250312,1050,-33.33,20241024,675,3.70,20250312,0.02,Y,001020,500,889 억,,401027,N,N,0,N,00,N 20250328,160114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,697,-7,5,-0.99,11391497,16229,129.26,704,713,688,915,493,704,701.94,0.22,0,-58,717,710,705,698,693,708,696,890,211,500,500,1,1,177983313,1241,4.03,0.42,12,0.01,173.00,1659.00,1050,20241024,-33.62,675,20250312,3.26,869,-19.79,20250103,675,3.26,20250312,1050,-33.62,20241024,675,3.26,20250312,0.02,N,001020,500,889 억,,387568,N,N,0,N,00,N 20250328,150115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,697,-7,5,-0.99,11017897,15693,124.99,704,713,688,915,493,704,702.09,0.22,0,-38,717,710,705,698,693,708,696,890,211,500,500,1,1,177983313,1241,4.03,0.42,12,0.01,173.00,1659.00,1050,20241024,-33.62,675,20250312,3.26,869,-19.79,20250103,675,3.26,20250312,1050,-33.62,20241024,675,3.26,20250312,0.02,N,001020,500,889 억,,387568,N,N,0,N,00,N 20250328,140115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,699,-5,5,-0.71,10967120,15620,124.41,704,713,688,915,493,704,702.12,0.22,0,-45,717,710,705,698,693,708,696,890,211,500,500,1,1,177983313,1244,4.04,0.42,12,0.01,173.00,1659.00,1050,20241024,-33.43,675,20250312,3.56,869,-19.56,20250103,675,3.56,20250312,1050,-33.43,20241024,675,3.56,20250312,0.02,N,001020,500,889 억,,387568,N,N,0,N,00,N diff --git a/001040/price/prices-20250301.csv b/001040/price/prices-20250301.csv index 197066b46731..380ee9b1db5b 100644 --- a/001040/price/prices-20250301.csv +++ b/001040/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160537,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116300,-1600,5,-1.36,13965881300,119158,136.46,115500,120100,113500,153200,82600,117900,117204.86,13.77,0,-25869,124300,121100,119500,116300,114700,120300,115500,1466,35300,5000,87240,100,1,29176998,33933,41.29,0.74,12,0.41,2817.00,157224.00,152900,20240516,-23.94,89400,20241115,30.09,137700,-15.54,20250317,92300,26.00,20250203,152900,-23.94,20240516,89400,30.09,20241115,0.37,Y,001040,5000,1466 억,,4018907,N,N,31033,N,00,N +20250331,150538,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116350,-1550,5,-1.31,11722331900,99886,114.39,115500,120100,113500,153200,82600,117900,117357.11,13.77,0,-24595,124300,121100,119500,116300,114700,120300,115500,1466,35300,5000,87240,100,1,29176998,33947,41.30,0.74,12,0.34,2817.00,157224.00,152900,20240516,-23.90,89400,20241115,30.15,137700,-15.50,20250317,92300,26.06,20250203,152900,-23.90,20240516,89400,30.15,20241115,0.37,Y,001040,5000,1466 억,,4018907,N,N,2,N,00,N +20250331,130121,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,117600,-300,5,-0.25,7474530400,63509,72.73,115500,120100,113500,153200,82600,117900,117692.46,13.77,0,-21258,124300,121100,119500,116300,114700,120300,115500,1466,35300,5000,87240,100,1,29176998,34312,41.75,0.75,12,0.22,2817.00,157224.00,152900,20240516,-23.09,89400,20241115,31.54,137700,-14.60,20250317,92300,27.41,20250203,152900,-23.09,20240516,89400,31.54,20241115,0.37,Y,001040,5000,1466 억,,4018907,N,N,2,N,00,N +20250331,120521,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,118400,500,2,0.42,6188387550,52607,60.24,115500,120100,113500,153200,82600,117900,117634.30,13.77,0,-17032,124300,121100,119500,116300,114700,120300,115500,1466,35300,5000,87240,100,1,29176998,34546,42.03,0.75,12,0.18,2817.00,157224.00,152900,20240516,-22.56,89400,20241115,32.44,137700,-14.02,20250317,92300,28.28,20250203,152900,-22.56,20240516,89400,32.44,20241115,0.37,Y,001040,5000,1466 억,,4018907,N,N,2,N,00,N +20250331,110938,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,118700,800,2,0.68,4267880850,36497,41.80,115500,118900,113500,153200,82600,117900,116937.85,13.77,0,-7214,124300,121100,119500,116300,114700,120300,115500,1466,35300,5000,87240,100,1,29176998,34633,42.14,0.75,12,0.13,2817.00,157224.00,152900,20240516,-22.37,89400,20241115,32.77,137700,-13.80,20250317,92300,28.60,20250203,152900,-22.37,20240516,89400,32.77,20241115,0.37,Y,001040,5000,1466 억,,4018907,N,N,2,N,00,N +20250331,100114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,118000,100,2,0.08,2116648050,18282,20.94,115500,118200,113500,153200,82600,117900,115777.71,13.77,0,-2290,124300,121100,119500,116300,114700,120300,115500,1466,35300,5000,87240,100,1,29176998,34429,41.89,0.75,12,0.06,2817.00,157224.00,152900,20240516,-22.83,89400,20241115,31.99,137700,-14.31,20250317,92300,27.84,20250203,152900,-22.83,20240516,89400,31.99,20241115,0.37,Y,001040,5000,1466 억,,4018907,N,N,2,N,00,N +20250331,090213,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,114900,-3000,5,-2.54,245881000,2133,2.44,115500,116000,114700,153200,82600,117900,115274.73,13.77,0,-330,124300,121100,119500,116300,114700,120300,115500,1466,35300,5000,87240,100,1,29176998,33524,40.79,0.73,12,0.01,2817.00,157224.00,152900,20240516,-24.85,89400,20241115,28.52,137700,-16.56,20250317,92300,24.49,20250203,152900,-24.85,20240516,89400,28.52,20241115,0.37,Y,001040,5000,1466 억,,4018907,N,N,2,N,00,N 20250328,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,117900,-3200,5,-2.64,10470668250,87323,75.89,122000,122700,117900,157400,84800,121100,119907.61,13.81,0,-4548,131433,126266,123233,118066,115033,124750,116550,1466,36300,5000,89610,100,1,29176998,34400,41.85,0.75,12,0.30,2817.00,157224.00,152900,20240516,-22.89,89400,20241115,31.88,137700,-14.38,20250317,92300,27.74,20250203,152900,-22.89,20240516,89400,31.88,20241115,0.36,N,001040,5000,1466 억,,4029159,N,N,1,N,00,N 20250328,150115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,118700,-2400,5,-1.98,8288555350,68879,59.86,122000,122700,118500,157400,84800,121100,120335.01,13.81,0,-422,131433,126266,123233,118066,115033,124750,116550,1466,36300,5000,89610,100,1,29176998,34633,42.14,0.75,12,0.24,2817.00,157224.00,152900,20240516,-22.37,89400,20241115,32.77,137700,-13.80,20250317,92300,28.60,20250203,152900,-22.37,20240516,89400,32.77,20241115,0.36,N,001040,5000,1466 억,,4029159,N,N,69,N,00,N 20250328,140115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,118800,-2300,5,-1.90,6513770550,53981,46.91,122000,122700,118500,157400,84800,121100,120667.84,13.81,0,-392,131433,126266,123233,118066,115033,124750,116550,1466,36300,5000,89610,100,1,29176998,34662,42.17,0.76,12,0.19,2817.00,157224.00,152900,20240516,-22.30,89400,20241115,32.89,137700,-13.73,20250317,92300,28.71,20250203,152900,-22.30,20240516,89400,32.89,20241115,0.36,N,001040,5000,1466 억,,4029159,N,N,69,N,00,N diff --git a/001060/price/prices-20250301.csv b/001060/price/prices-20250301.csv index 2f8a5239b274..1b568421300c 100644 --- a/001060/price/prices-20250301.csv +++ b/001060/price/prices-20250301.csv @@ -1,4 +1,11 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160537,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20750,-350,5,-1.66,881395275,42291,16.06,20850,21050,20600,27400,14800,21100,20841.20,5.96,0,14073,22566,21832,21266,20532,19966,21550,20250,582,6300,2500,16030,50,1,23285930,4832,7.96,1.51,12,0.18,2606.00,13717.00,35150,20240326,-40.97,20600,20250331,0.73,25300,-17.98,20250108,20600,0.73,20250331,34950,-40.63,20240716,20600,0.73,20250331,1.46,Y,001060,2500,582 억,,1388560,N,N,1018,N,00,N +20250331,150538,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20800,-300,5,-1.42,787944525,37790,14.35,20850,21050,20600,27400,14800,21100,20850.61,5.96,0,14611,22566,21832,21266,20532,19966,21550,20250,582,6300,2500,16030,50,1,23285930,4843,7.98,1.52,12,0.16,2606.00,13717.00,35150,20240326,-40.83,20600,20250331,0.97,25300,-17.79,20250108,20600,0.97,20250331,34950,-40.49,20240716,20600,0.97,20250331,1.46,Y,001060,2500,582 억,,1388560,N,N,88,N,00,N +20250331,130121,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20850,-250,5,-1.18,543462550,26058,9.90,20850,21050,20600,27400,14800,21100,20855.88,5.96,0,10260,22566,21832,21266,20532,19966,21550,20250,582,6300,2500,16030,50,1,23285930,4855,8.00,1.52,12,0.11,2606.00,13717.00,35150,20240326,-40.68,20600,20250331,1.21,25300,-17.59,20250108,20600,1.21,20250331,34950,-40.34,20240716,20600,1.21,20250331,1.46,Y,001060,2500,582 억,,1388560,N,N,88,N,00,N +20250331,120521,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20900,-200,5,-0.95,497922600,23878,9.07,20850,21050,20600,27400,14800,21100,20852.78,5.96,0,9970,22566,21832,21266,20532,19966,21550,20250,582,6300,2500,16030,50,1,23285930,4867,8.02,1.52,12,0.10,2606.00,13717.00,35150,20240326,-40.54,20600,20250331,1.46,25300,-17.39,20250108,20600,1.46,20250331,34950,-40.20,20240716,20600,1.46,20250331,1.46,Y,001060,2500,582 억,,1388560,N,N,88,N,00,N +20250331,110938,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20950,-150,5,-0.71,337955100,16223,6.16,20850,21050,20600,27400,14800,21100,20831.85,5.96,0,4789,22566,21832,21266,20532,19966,21550,20250,582,6300,2500,16030,50,1,23285930,4878,8.04,1.53,12,0.07,2606.00,13717.00,35150,20240326,-40.40,20600,20250331,1.70,25300,-17.19,20250108,20600,1.70,20250331,34950,-40.06,20240716,20600,1.70,20250331,1.46,Y,001060,2500,582 억,,1388560,N,N,88,N,00,N +20250331,100114,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20950,-150,5,-0.71,212798400,10239,3.89,20850,21000,20600,27400,14800,21100,20783.12,5.96,0,2269,22566,21832,21266,20532,19966,21550,20250,582,6300,2500,16030,50,1,23285930,4878,8.04,1.53,12,0.04,2606.00,13717.00,35150,20240326,-40.40,20600,20250331,1.70,25300,-17.19,20250108,20600,1.70,20250331,34950,-40.06,20240716,20600,1.70,20250331,1.46,Y,001060,2500,582 억,,1388560,N,N,88,N,00,N +20250331,090213,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20750,-350,5,-1.66,28588450,1372,0.52,20850,21000,20750,27400,14800,21100,20837.06,5.96,0,122,22566,21832,21266,20532,19966,21550,20250,582,6300,2500,16030,50,1,23285930,4832,7.96,1.51,12,0.01,2606.00,13717.00,35150,20240326,-40.97,20700,20250328,0.24,25300,-17.98,20250108,20700,0.24,20250328,34950,-40.63,20240716,20700,0.24,20250328,1.46,Y,001060,2500,582 억,,1388560,N,N,88,N,00,N 20250328,160115,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21100,-1300,5,-5.80,5512667175,262134,478.47,21850,22000,20700,29100,15700,22400,21029.95,6.19,0,-62576,22866,22632,22366,22132,21866,22500,22000,582,6700,2500,17020,50,1,23285930,4913,8.10,1.54,12,1.13,2606.00,13717.00,35150,20240326,-39.97,20700,20250328,1.93,25300,-16.60,20250108,20700,1.93,20250328,34950,-39.63,20240716,20700,1.93,20250328,1.48,N,001060,2500,582 억,,1442106,N,N,88,N,00,N 20250328,150115,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21100,-1300,5,-5.80,5115818950,243351,444.18,21850,22000,20700,29100,15700,22400,21022.39,6.19,0,-66234,22866,22632,22366,22132,21866,22500,22000,582,6700,2500,17020,50,1,23285930,4913,8.10,1.54,12,1.05,2606.00,13717.00,35150,20240326,-39.97,20700,20250328,1.93,25300,-16.60,20250108,20700,1.93,20250328,34950,-39.63,20240716,20700,1.93,20250328,1.48,N,001060,2500,582 억,,1442106,N,N,93,N,00,N 20250328,140116,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,20850,-1550,5,-6.92,4788679250,227753,415.71,21850,22000,20700,29100,15700,22400,21025.76,6.19,0,-68716,22866,22632,22366,22132,21866,22500,22000,582,6700,2500,17020,50,1,23285930,4855,8.00,1.52,12,0.98,2606.00,13717.00,35150,20240326,-40.68,20700,20250328,0.72,25300,-17.59,20250108,20700,0.72,20250328,34950,-40.34,20240716,20700,0.72,20250328,1.48,N,001060,2500,582 억,,1442106,N,N,93,N,00,N diff --git a/001070/price/prices-20250301.csv b/001070/price/prices-20250301.csv index 2db95be58dde..d8f60e229614 100644 --- a/001070/price/prices-20250301.csv +++ b/001070/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160537,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,-20,5,-0.39,25321810,4992,163.24,5120,5140,4990,6680,3600,5140,5068.31,0.78,0,-261,5293,5216,5143,5066,4993,5180,5030,53,1540,1000,3590,10,1,5300000,271,24.27,0.16,12,0.09,211.00,31547.00,7590,20240329,-32.54,4730,20241209,8.25,5850,-12.48,20250109,4990,2.61,20250331,7380,-30.62,20240401,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,41501,N,N,0,N,00,N +20250331,150539,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5000,-140,5,-2.72,19657560,3883,126.98,5120,5140,4990,6680,3600,5140,5056.21,0.78,0,-122,5293,5216,5143,5066,4993,5180,5030,53,1540,1000,3590,10,1,5300000,265,23.70,0.16,12,0.07,211.00,31547.00,7590,20240329,-34.12,4730,20241209,5.71,5850,-14.53,20250109,4990,0.20,20250331,7380,-32.25,20240401,4730,5.71,20241209,0.00,Y,001070,1000,53 억,,41501,N,N,0,N,00,N +20250331,130121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5090,-50,5,-0.97,15145260,2983,97.55,5120,5140,4990,6680,3600,5140,5070.43,0.78,0,-261,5293,5216,5143,5066,4993,5180,5030,53,1540,1000,3590,10,1,5300000,270,24.12,0.16,12,0.06,211.00,31547.00,7590,20240329,-32.94,4730,20241209,7.61,5850,-12.99,20250109,4990,2.00,20250331,7380,-31.03,20240401,4730,7.61,20241209,0.00,Y,001070,1000,53 억,,41501,N,N,0,N,00,N +20250331,120521,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5100,-40,5,-0.78,11110265,2180,71.29,5120,5140,5040,6680,3600,5140,5089.77,0.78,0,-261,5293,5216,5143,5066,4993,5180,5030,53,1540,1000,3590,10,1,5300000,270,24.17,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.81,4730,20241209,7.82,5850,-12.82,20250109,5040,1.19,20250331,7380,-30.89,20240401,4730,7.82,20241209,0.00,Y,001070,1000,53 억,,41501,N,N,0,N,00,N +20250331,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,-20,5,-0.39,5969840,1167,38.16,5120,5140,5040,6680,3600,5140,5107.46,0.78,0,-265,5293,5216,5143,5066,4993,5180,5030,53,1540,1000,3590,10,1,5300000,271,24.27,0.16,12,0.02,211.00,31547.00,7590,20240329,-32.54,4730,20241209,8.25,5850,-12.48,20250109,5040,1.59,20250331,7380,-30.62,20240401,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,41501,N,N,0,N,00,N +20250331,090214,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5140,0,3,0.00,1490600,290,9.48,0,0,0,6680,3600,5140,0.00,0.78,0,0,5293,5216,5143,5066,4993,5180,5030,53,1540,1000,3590,10,1,5300000,272,24.36,0.16,12,0.01,211.00,31547.00,7590,20240329,-32.28,4730,20241209,8.67,5850,-12.14,20250109,5070,1.38,20250328,7380,-30.35,20240401,4730,8.67,20241209,0.00,Y,001070,1000,53 억,,41501,N,N,0,N,00,N 20250328,160115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5140,-90,5,-1.72,15686750,3058,309.20,5220,5220,5070,6790,3670,5230,5129.74,0.73,0,-19,5290,5260,5220,5190,5150,5275,5205,53,1560,1000,3660,10,1,5300000,272,24.36,0.16,12,0.06,211.00,31547.00,7590,20240329,-32.28,4730,20241209,8.67,5850,-12.14,20250109,5070,1.38,20250328,7590,-32.28,20240329,4730,8.67,20241209,0.00,N,001070,1000,53 억,,38687,N,N,0,N,00,N 20250328,150116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5150,-80,5,-1.53,12738410,2484,251.16,5220,5220,5070,6790,3670,5230,5128.18,0.73,0,16,5290,5260,5220,5190,5150,5275,5205,53,1560,1000,3660,10,1,5300000,273,24.41,0.16,12,0.05,211.00,31547.00,7590,20240329,-32.15,4730,20241209,8.88,5850,-11.97,20250109,5070,1.58,20250328,7590,-32.15,20240329,4730,8.88,20241209,0.00,N,001070,1000,53 억,,38687,N,N,0,N,00,N 20250328,140116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5110,-120,5,-2.29,12722980,2481,250.86,5220,5220,5070,6790,3670,5230,5128.17,0.73,0,16,5290,5260,5220,5190,5150,5275,5205,53,1560,1000,3660,10,1,5300000,271,24.22,0.16,12,0.05,211.00,31547.00,7590,20240329,-32.67,4730,20241209,8.03,5850,-12.65,20250109,5070,0.79,20250328,7590,-32.67,20240329,4730,8.03,20241209,0.00,N,001070,1000,53 억,,38687,N,N,0,N,00,N diff --git a/001080/price/prices-20250301.csv b/001080/price/prices-20250301.csv index d6200b265858..2dd34fefe08f 100644 --- a/001080/price/prices-20250301.csv +++ b/001080/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27350,-350,5,-1.26,31129800,1124,181.58,26850,28550,26850,36000,19400,27700,27695.55,0.37,0,-263,28333,28016,27783,27466,27233,27900,27350,42,8300,1000,16620,50,1,4150000,1135,-2.56,0.60,06,0.03,-10688.00,45278.00,46000,20240923,-40.54,21450,20250219,27.51,30900,-11.49,20250102,21450,27.51,20250219,47150,-41.99,20240401,21450,27.51,20250219,0.00,Y,001080,1000,41 억,,15471,N,N,0,N,00,N +20250331,150539,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27350,-350,5,-1.26,27476350,991,160.10,26850,28550,26850,36000,19400,27700,27725.88,0.37,0,-139,28333,28016,27783,27466,27233,27900,27350,42,8300,1000,16620,50,1,4150000,1135,-2.56,0.60,06,0.02,-10688.00,45278.00,46000,20240923,-40.54,21450,20250219,27.51,30900,-11.49,20250102,21450,27.51,20250219,47150,-41.99,20240401,21450,27.51,20250219,0.00,Y,001080,1000,41 억,,15471,N,N,0,N,00,N +20250331,130122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27500,-200,5,-0.72,23246950,837,135.22,26850,28550,26850,36000,19400,27700,27774.13,0.37,0,-135,28333,28016,27783,27466,27233,27900,27350,42,8300,1000,16620,50,1,4150000,1141,-2.57,0.61,06,0.02,-10688.00,45278.00,46000,20240923,-40.22,21450,20250219,28.21,30900,-11.00,20250102,21450,28.21,20250219,47150,-41.68,20240401,21450,28.21,20250219,0.00,Y,001080,1000,41 억,,15471,N,N,0,N,00,N +20250331,120521,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27500,-200,5,-0.72,20091950,723,116.80,26850,28550,26850,36000,19400,27700,27789.70,0.37,0,-135,28333,28016,27783,27466,27233,27900,27350,42,8300,1000,16620,50,1,4150000,1141,-2.57,0.61,06,0.02,-10688.00,45278.00,46000,20240923,-40.22,21450,20250219,28.21,30900,-11.00,20250102,21450,28.21,20250219,47150,-41.68,20240401,21450,28.21,20250219,0.00,Y,001080,1000,41 억,,15471,N,N,0,N,00,N +20250331,100115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27750,50,2,0.18,11491250,415,67.04,26850,28550,26850,36000,19400,27700,27689.76,0.37,0,-55,28333,28016,27783,27466,27233,27900,27350,42,8300,1000,16620,50,1,4150000,1152,-2.60,0.61,06,0.01,-10688.00,45278.00,46000,20240923,-39.67,21450,20250219,29.37,30900,-10.19,20250102,21450,29.37,20250219,47150,-41.15,20240401,21450,29.37,20250219,0.00,Y,001080,1000,41 억,,15471,N,N,0,N,00,N +20250331,090214,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27400,-300,5,-1.08,592550,22,3.55,26850,27500,26850,36000,19400,27700,26934.09,0.37,0,0,28333,28016,27783,27466,27233,27900,27350,42,8300,1000,16620,50,1,4150000,1137,-2.56,0.61,06,0.00,-10688.00,45278.00,46000,20240923,-40.43,21450,20250219,27.74,30900,-11.33,20250102,21450,27.74,20250219,47150,-41.89,20240401,21450,27.74,20250219,0.00,Y,001080,1000,41 억,,15471,N,N,0,N,00,N 20250328,160115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27700,-700,5,-2.46,17219650,619,30.84,28000,28100,27550,36900,19900,28400,27818.50,0.38,0,-343,29833,29116,28533,27816,27233,29475,28175,42,8500,1000,17040,50,1,4150000,1150,-2.59,0.61,06,0.01,-10688.00,45278.00,46000,20240923,-39.78,21450,20250219,29.14,30900,-10.36,20250102,21450,29.14,20250219,47150,-41.25,20240328,21450,29.14,20250219,0.00,N,001080,1000,41 억,,15814,N,N,0,N,00,N 20250328,150116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27700,-700,5,-2.46,13696400,492,24.51,28000,28100,27550,36900,19900,28400,27838.21,0.38,0,-246,29833,29116,28533,27816,27233,29475,28175,42,8500,1000,17040,50,1,4150000,1150,-2.59,0.61,06,0.01,-10688.00,45278.00,46000,20240923,-39.78,21450,20250219,29.14,30900,-10.36,20250102,21450,29.14,20250219,47150,-41.25,20240328,21450,29.14,20250219,0.00,N,001080,1000,41 억,,15814,N,N,0,N,00,N 20250328,140116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27700,-700,5,-2.46,10207950,366,18.24,28000,28100,27550,36900,19900,28400,27890.57,0.38,0,-183,29833,29116,28533,27816,27233,29475,28175,42,8500,1000,17040,50,1,4150000,1150,-2.59,0.61,06,0.01,-10688.00,45278.00,46000,20240923,-39.78,21450,20250219,29.14,30900,-10.36,20250102,21450,29.14,20250219,47150,-41.25,20240328,21450,29.14,20250219,0.00,N,001080,1000,41 억,,15814,N,N,0,N,00,N diff --git a/001120/price/prices-20250301.csv b/001120/price/prices-20250301.csv index d9ec6d4603f4..1330d6969f87 100644 --- a/001120/price/prices-20250301.csv +++ b/001120/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160538,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25200,-100,5,-0.40,3913797650,156042,155.12,25100,25300,24750,32850,17750,25300,25081.69,22.14,0,10919,25933,25616,25433,25116,24933,25525,25025,1938,7550,5000,19220,50,1,38760000,9768,5.56,0.36,12,0.40,4533.00,69684.00,35950,20240521,-29.90,23900,20250203,5.44,29200,-13.70,20250219,23900,5.44,20250203,35950,-29.90,20240521,23900,5.44,20250203,1.26,Y,001120,5000,1938 억,,8580859,N,N,9908,N,00,N +20250331,150539,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25150,-150,5,-0.59,3376647850,134684,133.89,25100,25300,24750,32850,17750,25300,25070.89,22.14,0,10222,25933,25616,25433,25116,24933,25525,25025,1938,7550,5000,19220,50,1,38760000,9748,5.55,0.36,12,0.35,4533.00,69684.00,35950,20240521,-30.04,23900,20250203,5.23,29200,-13.87,20250219,23900,5.23,20250203,35950,-30.04,20240521,23900,5.23,20250203,1.26,Y,001120,5000,1938 억,,8580859,N,N,1225,N,00,N +20250331,130122,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25150,-150,5,-0.59,2038627975,81450,80.97,25100,25300,24750,32850,17750,25300,25029.20,22.14,0,-4211,25933,25616,25433,25116,24933,25525,25025,1938,7550,5000,19220,50,1,38760000,9748,5.55,0.36,12,0.21,4533.00,69684.00,35950,20240521,-30.04,23900,20250203,5.23,29200,-13.87,20250219,23900,5.23,20250203,35950,-30.04,20240521,23900,5.23,20250203,1.26,Y,001120,5000,1938 억,,8580859,N,N,1225,N,00,N +20250331,120522,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25250,-50,5,-0.20,1669352775,66773,66.38,25100,25300,24750,32850,17750,25300,25000.42,22.14,0,-7601,25933,25616,25433,25116,24933,25525,25025,1938,7550,5000,19220,50,1,38760000,9787,5.57,0.36,12,0.17,4533.00,69684.00,35950,20240521,-29.76,23900,20250203,5.65,29200,-13.53,20250219,23900,5.65,20250203,35950,-29.76,20240521,23900,5.65,20250203,1.26,Y,001120,5000,1938 억,,8580859,N,N,1225,N,00,N +20250331,100115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,-200,5,-0.79,1047341200,42069,41.82,25100,25150,24750,32850,17750,25300,24895.80,22.14,0,-9124,25933,25616,25433,25116,24933,25525,25025,1938,7550,5000,19220,50,1,38760000,9729,5.54,0.36,12,0.11,4533.00,69684.00,35950,20240521,-30.18,23900,20250203,5.02,29200,-14.04,20250219,23900,5.02,20250203,35950,-30.18,20240521,23900,5.02,20250203,1.26,Y,001120,5000,1938 억,,8580859,N,N,1225,N,00,N +20250331,090214,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24850,-450,5,-1.78,124857450,5001,4.97,25100,25150,24750,32850,17750,25300,24966.50,22.14,0,-1247,25933,25616,25433,25116,24933,25525,25025,1938,7550,5000,19220,50,1,38760000,9632,5.48,0.36,12,0.01,4533.00,69684.00,35950,20240521,-30.88,23900,20250203,3.97,29200,-14.90,20250219,23900,3.97,20250203,35950,-30.88,20240521,23900,3.97,20250203,1.26,Y,001120,5000,1938 억,,8580859,N,N,1225,N,00,N 20250328,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25300,-300,5,-1.17,2550438225,100595,111.41,25750,25750,25250,33250,17950,25600,25353.54,22.21,0,-41259,26066,25832,25716,25482,25366,25775,25425,1938,7650,5000,19450,50,1,38760000,9806,5.58,0.36,12,0.26,4533.00,69684.00,35950,20240521,-29.62,23900,20250203,5.86,29200,-13.36,20250219,23900,5.86,20250203,35950,-29.62,20240521,23900,5.86,20250203,1.27,N,001120,5000,1938 억,,8608975,N,N,1222,N,00,N 20250328,150116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25350,-250,5,-0.98,2200790575,86784,96.12,25750,25750,25250,33250,17950,25600,25359.40,22.21,0,-36108,26066,25832,25716,25482,25366,25775,25425,1938,7650,5000,19450,50,1,38760000,9826,5.59,0.36,12,0.22,4533.00,69684.00,35950,20240521,-29.49,23900,20250203,6.07,29200,-13.18,20250219,23900,6.07,20250203,35950,-29.49,20240521,23900,6.07,20250203,1.27,N,001120,5000,1938 억,,8608975,N,N,173,N,00,N 20250328,140117,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25350,-250,5,-0.98,2024418675,79833,88.42,25750,25750,25250,33250,17950,25600,25358.17,22.21,0,-31720,26066,25832,25716,25482,25366,25775,25425,1938,7650,5000,19450,50,1,38760000,9826,5.59,0.36,12,0.21,4533.00,69684.00,35950,20240521,-29.49,23900,20250203,6.07,29200,-13.18,20250219,23900,6.07,20250203,35950,-29.49,20240521,23900,6.07,20250203,1.27,N,001120,5000,1938 억,,8608975,N,N,173,N,00,N diff --git a/001130/price/prices-20250301.csv b/001130/price/prices-20250301.csv index 914f788ed195..d8c66911cc33 100644 --- a/001130/price/prices-20250301.csv +++ b/001130/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160538,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127900,-700,5,-0.54,112739000,884,26.11,128600,128600,127100,167100,90100,128600,127532.81,8.49,0,-172,130800,129700,128400,127300,126000,130250,127850,85,38500,5000,95160,100,1,1690000,2162,4.43,0.21,12,0.05,28842.00,615130.00,147800,20240617,-13.46,120900,20241209,5.79,132500,-3.47,20250307,123100,3.90,20250203,147800,-13.46,20240617,120900,5.79,20241209,0.43,Y,001130,5000,84 억,,143410,N,N,0,N,00,N +20250331,150539,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127400,-1200,5,-0.93,67885200,532,15.71,128600,128600,127100,167100,90100,128600,127603.76,8.49,0,-87,130800,129700,128400,127300,126000,130250,127850,85,38500,5000,95160,100,1,1690000,2153,4.42,0.21,12,0.03,28842.00,615130.00,147800,20240617,-13.80,120900,20241209,5.38,132500,-3.85,20250307,123100,3.49,20250203,147800,-13.80,20240617,120900,5.38,20241209,0.43,Y,001130,5000,84 억,,143410,N,N,0,N,00,N +20250331,130122,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127600,-1000,5,-0.78,41892500,328,9.69,128600,128600,127100,167100,90100,128600,127721.04,8.49,0,-60,130800,129700,128400,127300,126000,130250,127850,85,38500,5000,95160,100,1,1690000,2156,4.42,0.21,12,0.02,28842.00,615130.00,147800,20240617,-13.67,120900,20241209,5.54,132500,-3.70,20250307,123100,3.66,20250203,147800,-13.67,20240617,120900,5.54,20241209,0.43,Y,001130,5000,84 억,,143410,N,N,0,N,00,N +20250331,120522,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127400,-1200,5,-0.93,37813200,296,8.74,128600,128600,127100,167100,90100,128600,127747.30,8.49,0,-58,130800,129700,128400,127300,126000,130250,127850,85,38500,5000,95160,100,1,1690000,2153,4.42,0.21,12,0.02,28842.00,615130.00,147800,20240617,-13.80,120900,20241209,5.38,132500,-3.85,20250307,123100,3.49,20250203,147800,-13.80,20240617,120900,5.38,20241209,0.43,Y,001130,5000,84 억,,143410,N,N,0,N,00,N +20250331,100115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127500,-1100,5,-0.86,13210600,103,3.04,128600,128600,127500,167100,90100,128600,128258.25,8.49,0,-51,130800,129700,128400,127300,126000,130250,127850,85,38500,5000,95160,100,1,1690000,2155,4.42,0.21,12,0.01,28842.00,615130.00,147800,20240617,-13.73,120900,20241209,5.46,132500,-3.77,20250307,123100,3.57,20250203,147800,-13.73,20240617,120900,5.46,20241209,0.43,Y,001130,5000,84 억,,143410,N,N,0,N,00,N +20250331,090214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128600,0,3,0.00,771600,6,0.18,128600,128600,128600,167100,90100,128600,128600.00,8.49,0,0,130800,129700,128400,127300,126000,130250,127850,85,38500,5000,95160,100,1,1690000,2173,4.46,0.21,12,0.00,28842.00,615130.00,147800,20240617,-12.99,120900,20241209,6.37,132500,-2.94,20250307,123100,4.47,20250203,147800,-12.99,20240617,120900,6.37,20241209,0.43,Y,001130,5000,84 억,,143410,N,N,0,N,00,N 20250328,160116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128600,100,2,0.08,433287400,3386,411.92,128100,129500,127100,167000,90000,128500,127964.38,8.05,0,200,129900,129200,128700,128000,127500,128950,127750,85,38500,5000,95090,100,1,1690000,2173,4.46,0.21,12,0.20,28842.00,615130.00,147800,20240617,-12.99,120900,20241209,6.37,132500,-2.94,20250307,123100,4.47,20250203,147800,-12.99,20240617,120900,6.37,20241209,0.43,N,001130,5000,84 억,,136004,N,N,6,N,00,N 20250328,150116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127600,-900,5,-0.70,425079200,3322,404.14,128100,129500,127100,167000,90000,128500,127958.82,8.05,0,235,129900,129200,128700,128000,127500,128950,127750,85,38500,5000,95090,100,1,1690000,2156,4.42,0.21,12,0.20,28842.00,615130.00,147800,20240617,-13.67,120900,20241209,5.54,132500,-3.70,20250307,123100,3.66,20250203,147800,-13.67,20240617,120900,5.54,20241209,0.43,N,001130,5000,84 억,,136004,N,N,6,N,00,N 20250328,140117,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,127700,-800,5,-0.62,284184500,2217,269.71,128100,129500,127700,167000,90000,128500,128184.26,8.05,0,160,129900,129200,128700,128000,127500,128950,127750,85,38500,5000,95090,100,1,1690000,2158,4.43,0.21,12,0.13,28842.00,615130.00,147800,20240617,-13.60,120900,20241209,5.62,132500,-3.62,20250307,123100,3.74,20250203,147800,-13.60,20240617,120900,5.62,20241209,0.43,N,001130,5000,84 억,,136004,N,N,6,N,00,N diff --git a/001140/price/prices-20250301.csv b/001140/price/prices-20250301.csv index d2de31536b3b..58d84c962e24 100644 --- a/001140/price/prices-20250301.csv +++ b/001140/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160538,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2330,20240319,-9.44,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240401,2110,0.00,20240401,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N +20250331,150540,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2330,20240319,-9.44,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240401,2110,0.00,20240401,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N +20250331,130122,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2330,20240319,-9.44,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240401,2110,0.00,20240401,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N +20250331,120522,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2330,20240319,-9.44,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240401,2110,0.00,20240401,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N +20250331,100116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2330,20240319,-9.44,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240401,2110,0.00,20240401,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N +20250331,090215,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2330,20240319,-9.44,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240401,2110,0.00,20240401,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N 20250328,160116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2590,20240318,-18.53,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240328,2110,0.00,20240328,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250328,150117,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2590,20240318,-18.53,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240328,2110,0.00,20240328,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250328,140117,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2590,20240318,-18.53,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240328,2110,0.00,20240328,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N diff --git a/001200/price/prices-20250301.csv b/001200/price/prices-20250301.csv index d70f1e3269e1..bfc4bd7f51f1 100644 --- a/001200/price/prices-20250301.csv +++ b/001200/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160539,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2355,-90,5,-3.68,1902575472,815507,143.78,2420,2420,2280,3175,1715,2445,2332.99,10.53,0,54933,2518,2481,2453,2416,2388,2467,2402,5376,730,5000,1760,5,1,96866418,2281,7.43,0.22,12,0.84,317.00,10557.00,6460,20240625,-63.54,2280,20250331,3.29,2825,-16.64,20250220,2280,3.29,20250331,6460,-63.54,20240625,2280,3.29,20250331,4.53,Y,001200,5000,5375 억,,10204578,N,N,4980,N,00,N +20250331,150540,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2370,-75,5,-3.07,1843069582,790282,139.33,2420,2420,2280,3175,1715,2445,2332.17,10.53,0,52822,2518,2481,2453,2416,2388,2467,2402,5376,730,5000,1760,5,1,96866418,2296,7.48,0.22,12,0.82,317.00,10557.00,6460,20240625,-63.31,2280,20250331,3.95,2825,-16.11,20250220,2280,3.95,20250331,6460,-63.31,20240625,2280,3.95,20250331,4.53,Y,001200,5000,5375 억,,10204578,N,N,1729,N,00,N +20250331,130123,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2330,-115,5,-4.70,1568913647,673148,118.68,2420,2420,2280,3175,1715,2445,2330.71,10.53,0,49612,2518,2481,2453,2416,2388,2467,2402,5376,730,5000,1760,5,1,96866418,2257,7.35,0.22,12,0.69,317.00,10557.00,6460,20240625,-63.93,2280,20250331,2.19,2825,-17.52,20250220,2280,2.19,20250331,6460,-63.93,20240625,2280,2.19,20250331,4.53,Y,001200,5000,5375 억,,10204578,N,N,1729,N,00,N +20250331,120523,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2340,-105,5,-4.29,1114334942,476744,84.05,2420,2420,2280,3175,1715,2445,2337.39,10.53,0,21664,2518,2481,2453,2416,2388,2467,2402,5376,730,5000,1760,5,1,96866418,2267,7.38,0.22,12,0.49,317.00,10557.00,6460,20240625,-63.78,2280,20250331,2.63,2825,-17.17,20250220,2280,2.63,20250331,6460,-63.78,20240625,2280,2.63,20250331,4.53,Y,001200,5000,5375 억,,10204578,N,N,1729,N,00,N +20250331,100116,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2355,-90,5,-3.68,743558558,317986,56.06,2420,2420,2280,3175,1715,2445,2338.34,10.53,0,15499,2518,2481,2453,2416,2388,2467,2402,5376,730,5000,1760,5,1,96866418,2281,7.43,0.22,12,0.33,317.00,10557.00,6460,20240625,-63.54,2280,20250331,3.29,2825,-16.64,20250220,2280,3.29,20250331,6460,-63.54,20240625,2280,3.29,20250331,4.53,Y,001200,5000,5375 억,,10204578,N,N,1729,N,00,N +20250331,090215,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2390,-55,5,-2.25,26412940,10988,1.94,2420,2420,2390,3175,1715,2445,2403.80,10.53,0,-3692,2518,2481,2453,2416,2388,2467,2402,5376,730,5000,1760,5,1,96866418,2315,7.54,0.23,12,0.01,317.00,10557.00,6460,20240625,-63.00,2305,20250203,3.69,2825,-15.40,20250220,2305,3.69,20250203,6460,-63.00,20240625,2305,3.69,20250203,4.53,Y,001200,5000,5375 억,,10204578,N,N,1729,N,00,N 20250328,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2445,-95,5,-3.74,1386621555,565671,162.79,2490,2490,2425,3300,1780,2540,2451.29,10.57,0,-208270,2596,2567,2551,2522,2506,2560,2515,5376,760,5000,1820,5,1,96866418,2368,7.71,0.23,12,0.58,317.00,10557.00,6460,20240625,-62.15,2305,20250203,6.07,2825,-13.45,20250220,2305,6.07,20250203,6460,-62.15,20240625,2305,6.07,20250203,4.51,N,001200,5000,5375 억,,10235877,N,N,1729,N,00,N 20250328,150117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2445,-95,5,-3.74,1339207675,546279,157.21,2490,2490,2425,3300,1780,2540,2451.51,10.57,0,-207707,2596,2567,2551,2522,2506,2560,2515,5376,760,5000,1820,5,1,96866418,2368,7.71,0.23,12,0.56,317.00,10557.00,6460,20240625,-62.15,2305,20250203,6.07,2825,-13.45,20250220,2305,6.07,20250203,6460,-62.15,20240625,2305,6.07,20250203,4.51,N,001200,5000,5375 억,,10235877,N,N,5709,N,00,N 20250328,140118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2455,-85,5,-3.35,1190466590,485659,139.76,2490,2490,2425,3300,1780,2540,2451.24,10.57,0,-185160,2596,2567,2551,2522,2506,2560,2515,5376,760,5000,1820,5,1,96866418,2378,7.74,0.23,12,0.50,317.00,10557.00,6460,20240625,-62.00,2305,20250203,6.51,2825,-13.10,20250220,2305,6.51,20250203,6460,-62.00,20240625,2305,6.51,20250203,4.51,N,001200,5000,5375 억,,10235877,N,N,5709,N,00,N diff --git a/001210/price/prices-20250301.csv b/001210/price/prices-20250301.csv index 06ffc8a5858e..7260647b14a4 100644 --- a/001210/price/prices-20250301.csv +++ b/001210/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160539,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,638,-4,5,-0.62,55450387,87374,67.77,642,661,630,834,450,642,634.63,13.13,0,-12015,660,650,638,628,616,656,634,287,192,500,440,1,1,57472957,367,-2.94,0.71,12,0.15,-217.00,896.00,1349,20250115,-52.71,589,20241204,8.32,1349,-52.71,20250115,624,2.24,20250327,1349,-52.71,20250115,589,8.32,20241204,0.00,Y,001210,500,287 억,,7545212,N,N,0,N,00,N +20250331,150540,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,637,-5,5,-0.78,53119561,83718,64.93,642,661,630,834,450,642,634.51,13.13,0,-11224,660,650,638,628,616,656,634,287,192,500,440,1,1,57472957,366,-2.94,0.71,12,0.15,-217.00,896.00,1349,20250115,-52.78,589,20241204,8.15,1349,-52.78,20250115,624,2.08,20250327,1349,-52.78,20250115,589,8.15,20241204,0.00,Y,001210,500,287 억,,7545212,N,N,0,N,00,N +20250331,130123,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,632,-10,5,-1.56,38528037,60666,47.05,642,661,630,834,450,642,635.08,13.13,0,-9977,660,650,638,628,616,656,634,287,192,500,440,1,1,57472957,363,-2.91,0.71,12,0.11,-217.00,896.00,1349,20250115,-53.15,589,20241204,7.30,1349,-53.15,20250115,624,1.28,20250327,1349,-53.15,20250115,589,7.30,20241204,0.00,Y,001210,500,287 억,,7545212,N,N,0,N,00,N +20250331,120523,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,634,-8,5,-1.25,36432119,57346,44.48,642,661,630,834,450,642,635.30,13.13,0,-9613,660,650,638,628,616,656,634,287,192,500,440,1,1,57472957,364,-2.92,0.71,12,0.10,-217.00,896.00,1349,20250115,-53.00,589,20241204,7.64,1349,-53.00,20250115,624,1.60,20250327,1349,-53.00,20250115,589,7.64,20241204,0.00,Y,001210,500,287 억,,7545212,N,N,0,N,00,N +20250331,100116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,635,-7,5,-1.09,14414771,22616,17.54,642,661,630,834,450,642,637.37,13.13,0,-7697,660,650,638,628,616,656,634,287,192,500,440,1,1,57472957,365,-2.93,0.71,12,0.04,-217.00,896.00,1349,20250115,-52.93,589,20241204,7.81,1349,-52.93,20250115,624,1.76,20250327,1349,-52.93,20250115,589,7.81,20241204,0.00,Y,001210,500,287 억,,7545212,N,N,0,N,00,N +20250331,090215,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,642,0,3,0.00,4248806,6618,5.13,642,643,642,834,450,642,642.01,13.13,0,428,660,650,638,628,616,656,634,287,192,500,440,1,1,57472957,369,-2.96,0.72,12,0.01,-217.00,896.00,1349,20250115,-52.41,589,20241204,9.00,1349,-52.41,20250115,624,2.88,20250327,1349,-52.41,20250115,589,9.00,20241204,0.00,Y,001210,500,287 억,,7545212,N,N,0,N,00,N 20250328,160117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,642,-3,5,-0.47,81875996,128928,111.85,636,648,626,838,452,645,635.05,13.11,0,-3397,664,654,639,629,614,659,634,287,193,500,450,1,1,57472957,369,-2.96,0.72,12,0.22,-217.00,896.00,1349,20250115,-52.41,589,20241204,9.00,1349,-52.41,20250115,624,2.88,20250327,1349,-52.41,20250115,589,9.00,20241204,0.00,N,001210,500,287 억,,7535109,N,N,1,N,00,N 20250328,150117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,633,-12,5,-1.86,76328084,120248,104.32,636,648,626,838,452,645,634.76,13.11,0,604,664,654,639,629,614,659,634,287,193,500,450,1,1,57472957,364,-2.92,0.71,12,0.21,-217.00,896.00,1349,20250115,-53.08,589,20241204,7.47,1349,-53.08,20250115,624,1.44,20250327,1349,-53.08,20250115,589,7.47,20241204,0.00,N,001210,500,287 억,,7535109,N,N,1,N,00,N 20250328,140118,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,635,-10,5,-1.55,52856406,83091,72.09,636,648,633,838,452,645,636.13,13.11,0,1803,664,654,639,629,614,659,634,287,193,500,450,1,1,57472957,365,-2.93,0.71,12,0.14,-217.00,896.00,1349,20250115,-52.93,589,20241204,7.81,1349,-52.93,20250115,624,1.76,20250327,1349,-52.93,20250115,589,7.81,20241204,0.00,N,001210,500,287 억,,7535109,N,N,1,N,00,N diff --git a/001230/price/prices-20250301.csv b/001230/price/prices-20250301.csv index 910b5c02549a..460a89946dad 100644 --- a/001230/price/prices-20250301.csv +++ b/001230/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160539,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,7030,-110,5,-1.54,653171195,93456,115.81,7140,7140,6900,9280,5000,7140,6989.02,10.23,0,-327,7280,7210,7140,7070,7000,7175,7035,2711,2140,5000,5280,10,1,31800483,2236,19.05,0.14,12,0.29,369.00,51522.00,8790,20240516,-20.02,6900,20250331,1.88,7910,-11.13,20250307,6900,1.88,20250331,8790,-20.02,20240516,6900,1.88,20250331,0.65,Y,001230,5000,2710 억,,3252331,N,N,37,N,00,N +20250331,150541,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,7070,-70,5,-0.98,636648245,91113,112.90,7140,7140,6900,9280,5000,7140,6987.46,10.23,0,-1246,7280,7210,7140,7070,7000,7175,7035,2711,2140,5000,5280,10,1,31800483,2248,19.16,0.14,12,0.29,369.00,51522.00,8790,20240516,-19.57,6900,20250331,2.46,7910,-10.62,20250307,6900,2.46,20250331,8790,-19.57,20240516,6900,2.46,20250331,0.65,Y,001230,5000,2710 억,,3252331,N,N,0,N,00,N +20250331,130123,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,7000,-140,5,-1.96,418906620,60054,74.42,7140,7140,6900,9280,5000,7140,6975.50,10.23,0,-4555,7280,7210,7140,7070,7000,7175,7035,2711,2140,5000,5280,10,1,31800483,2226,18.97,0.14,12,0.19,369.00,51522.00,8790,20240516,-20.36,6900,20250331,1.45,7910,-11.50,20250307,6900,1.45,20250331,8790,-20.36,20240516,6900,1.45,20250331,0.65,Y,001230,5000,2710 억,,3252331,N,N,0,N,00,N +20250331,120523,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,7020,-120,5,-1.68,359540570,51579,63.91,7140,7140,6900,9280,5000,7140,6970.68,10.23,0,-2446,7280,7210,7140,7070,7000,7175,7035,2711,2140,5000,5280,10,1,31800483,2232,19.02,0.14,12,0.16,369.00,51522.00,8790,20240516,-20.14,6900,20250331,1.74,7910,-11.25,20250307,6900,1.74,20250331,8790,-20.14,20240516,6900,1.74,20250331,0.65,Y,001230,5000,2710 억,,3252331,N,N,0,N,00,N +20250331,100116,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,7000,-140,5,-1.96,232821690,33485,41.49,7140,7140,6900,9280,5000,7140,6953.01,10.23,0,-3752,7280,7210,7140,7070,7000,7175,7035,2711,2140,5000,5280,10,1,31800483,2226,18.97,0.14,12,0.11,369.00,51522.00,8790,20240516,-20.36,6900,20250331,1.45,7910,-11.50,20250307,6900,1.45,20250331,8790,-20.36,20240516,6900,1.45,20250331,0.65,Y,001230,5000,2710 억,,3252331,N,N,0,N,00,N +20250331,090215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-60,5,-0.84,8397330,1180,1.46,7140,7140,7080,9280,5000,7140,7116.38,10.23,0,-690,7280,7210,7140,7070,7000,7175,7035,2711,2140,5000,5280,10,1,31800483,2251,19.19,0.14,12,0.00,369.00,51522.00,8790,20240516,-19.45,6900,20250203,2.61,7910,-10.49,20250307,6900,2.61,20250203,8790,-19.45,20240516,6900,2.61,20250203,0.65,Y,001230,5000,2710 억,,3252331,N,N,0,N,00,N 20250328,160117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,-310,5,-4.16,574842600,80685,143.20,7210,7210,7070,9680,5220,7450,7124.48,10.27,0,-15698,7656,7552,7436,7332,7216,7605,7385,2711,2230,5000,5510,10,1,31800483,2271,19.35,0.14,12,0.25,369.00,51522.00,8790,20240516,-18.77,6900,20250203,3.48,7910,-9.73,20250307,6900,3.48,20250203,8790,-18.77,20240516,6900,3.48,20250203,0.64,N,001230,5000,2710 억,,3267194,N,N,0,N,00,N 20250328,150118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7160,-290,5,-3.89,552293540,77533,137.60,7210,7210,7070,9680,5220,7450,7123.34,10.27,0,-15536,7656,7552,7436,7332,7216,7605,7385,2711,2230,5000,5510,10,1,31800483,2277,19.40,0.14,12,0.24,369.00,51522.00,8790,20240516,-18.54,6900,20250203,3.77,7910,-9.48,20250307,6900,3.77,20250203,8790,-18.54,20240516,6900,3.77,20250203,0.64,N,001230,5000,2710 억,,3267194,N,N,0,N,00,N 20250328,140118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7160,-290,5,-3.89,523685245,73529,130.50,7210,7210,7070,9680,5220,7450,7122.16,10.27,0,-17348,7656,7552,7436,7332,7216,7605,7385,2711,2230,5000,5510,10,1,31800483,2277,19.40,0.14,12,0.23,369.00,51522.00,8790,20240516,-18.54,6900,20250203,3.77,7910,-9.48,20250307,6900,3.77,20250203,8790,-18.54,20240516,6900,3.77,20250203,0.64,N,001230,5000,2710 억,,3267194,N,N,0,N,00,N diff --git a/001250/price/prices-20250301.csv b/001250/price/prices-20250301.csv index 3c50b26b2649..86866866504b 100644 --- a/001250/price/prices-20250301.csv +++ b/001250/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160539,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2525,-115,5,-4.36,2357521284,922370,49.39,2615,2615,2525,3430,1850,2640,2555.70,3.93,0,-212713,2736,2687,2641,2592,2546,2665,2570,2063,790,2500,1680,5,1,82533764,2084,3.84,0.39,12,1.12,657.00,6455.00,4455,20240920,-43.32,2325,20240418,8.60,3200,-21.09,20250324,2470,2.23,20250207,4455,-43.32,20240920,2325,8.60,20240418,5.49,Y,001250,2500,2063 억,,3240204,N,N,41587,N,00,N +20250331,150541,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2535,-105,5,-3.98,2066332399,807254,43.23,2615,2615,2535,3430,1850,2640,2559.33,3.93,0,-230554,2736,2687,2641,2592,2546,2665,2570,2063,790,2500,1680,5,1,82533764,2092,3.86,0.39,12,0.98,657.00,6455.00,4455,20240920,-43.10,2325,20240418,9.03,3200,-20.78,20250324,2470,2.63,20250207,4455,-43.10,20240920,2325,9.03,20240418,5.49,Y,001250,2500,2063 억,,3240204,N,N,0,N,00,N +20250331,130124,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2560,-80,5,-3.03,1493670697,582110,31.17,2615,2615,2540,3430,1850,2640,2565.48,3.93,0,-154603,2736,2687,2641,2592,2546,2665,2570,2063,790,2500,1680,5,1,82533764,2113,3.90,0.40,12,0.71,657.00,6455.00,4455,20240920,-42.54,2325,20240418,10.11,3200,-20.00,20250324,2470,3.64,20250207,4455,-42.54,20240920,2325,10.11,20240418,5.49,Y,001250,2500,2063 억,,3240204,N,N,0,N,00,N +20250331,120523,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2560,-80,5,-3.03,1327676582,517116,27.69,2615,2615,2540,3430,1850,2640,2566.93,3.93,0,-135840,2736,2687,2641,2592,2546,2665,2570,2063,790,2500,1680,5,1,82533764,2113,3.90,0.40,12,0.63,657.00,6455.00,4455,20240920,-42.54,2325,20240418,10.11,3200,-20.00,20250324,2470,3.64,20250207,4455,-42.54,20240920,2325,10.11,20240418,5.49,Y,001250,2500,2063 억,,3240204,N,N,0,N,00,N +20250331,100117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2580,-60,5,-2.27,869694930,338499,18.13,2615,2615,2540,3430,1850,2640,2568.47,3.93,0,-93781,2736,2687,2641,2592,2546,2665,2570,2063,790,2500,1680,5,1,82533764,2129,3.93,0.40,12,0.41,657.00,6455.00,4455,20240920,-42.09,2325,20240418,10.97,3200,-19.38,20250324,2470,4.45,20250207,4455,-42.09,20240920,2325,10.97,20240418,5.49,Y,001250,2500,2063 억,,3240204,N,N,0,N,00,N +20250331,090216,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2585,-55,5,-2.08,162497245,62580,3.35,2615,2615,2570,3430,1850,2640,2593.86,3.93,0,-19293,2736,2687,2641,2592,2546,2665,2570,2063,790,2500,1680,5,1,82533764,2133,3.93,0.40,12,0.08,657.00,6455.00,4455,20240920,-41.98,2325,20240418,11.18,3200,-19.22,20250324,2470,4.66,20250207,4455,-41.98,20240920,2325,11.18,20240418,5.49,Y,001250,2500,2063 억,,3240204,N,N,0,N,00,N 20250328,160117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2640,-20,5,-0.75,4690902381,1787118,54.01,2670,2690,2595,3455,1865,2660,2624.43,3.52,0,56515,2823,2741,2693,2611,2563,2717,2587,2063,795,2500,1700,5,1,82533764,2179,4.02,0.41,12,2.17,657.00,6455.00,4455,20240920,-40.74,2325,20240418,13.55,3200,-17.50,20250324,2470,6.88,20250207,4455,-40.74,20240920,2325,13.55,20240418,5.38,N,001250,2500,2063 억,,2906389,N,N,0,N,00,N 20250328,150118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2645,-15,5,-0.56,4070324011,1551963,46.90,2670,2690,2595,3455,1865,2660,2622.55,3.52,0,1916,2823,2741,2693,2611,2563,2717,2587,2063,795,2500,1700,5,1,82533764,2183,4.03,0.41,12,1.88,657.00,6455.00,4455,20240920,-40.63,2325,20240418,13.76,3200,-17.34,20250324,2470,7.09,20250207,4455,-40.63,20240920,2325,13.76,20240418,5.38,N,001250,2500,2063 억,,2906389,N,N,0,N,00,N 20250328,140118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2620,-40,5,-1.50,3539279601,1350473,40.81,2670,2690,2595,3455,1865,2660,2620.60,3.52,0,-22214,2823,2741,2693,2611,2563,2717,2587,2063,795,2500,1700,5,1,82533764,2162,3.99,0.41,12,1.64,657.00,6455.00,4455,20240920,-41.19,2325,20240418,12.69,3200,-18.12,20250324,2470,6.07,20250207,4455,-41.19,20240920,2325,12.69,20240418,5.38,N,001250,2500,2063 억,,2906389,N,N,0,N,00,N diff --git a/001260/price/prices-20250301.csv b/001260/price/prices-20250301.csv index 671d50ee5c2b..14170eb80ef4 100644 --- a/001260/price/prices-20250301.csv +++ b/001260/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160540,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7300,-290,5,-3.82,148901790,20286,62.53,7590,7590,7250,9860,5320,7590,7340.13,1.04,0,-363,8116,7852,7716,7452,7316,7785,7385,492,2270,5000,4850,10,1,9832572,718,11.59,0.60,12,0.21,630.00,12189.00,10500,20241113,-30.48,5660,20240418,28.98,8760,-16.67,20250206,7250,0.69,20250331,10500,-30.48,20241113,5660,28.98,20240418,0.32,Y,001260,5000,491 억,,101939,N,N,0,N,00,N +20250331,150541,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7320,-270,5,-3.56,144147640,19635,60.53,7590,7590,7250,9860,5320,7590,7341.36,1.04,0,-249,8116,7852,7716,7452,7316,7785,7385,492,2270,5000,4850,10,1,9832572,720,11.62,0.60,12,0.20,630.00,12189.00,10500,20241113,-30.29,5660,20240418,29.33,8760,-16.44,20250206,7250,0.97,20250331,10500,-30.29,20241113,5660,29.33,20240418,0.32,Y,001260,5000,491 억,,101939,N,N,0,N,00,N +20250331,130124,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7320,-270,5,-3.56,120153540,16364,50.44,7590,7590,7250,9860,5320,7590,7342.55,1.04,0,538,8116,7852,7716,7452,7316,7785,7385,492,2270,5000,4850,10,1,9832572,720,11.62,0.60,12,0.17,630.00,12189.00,10500,20241113,-30.29,5660,20240418,29.33,8760,-16.44,20250206,7250,0.97,20250331,10500,-30.29,20241113,5660,29.33,20240418,0.32,Y,001260,5000,491 억,,101939,N,N,0,N,00,N +20250331,120524,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7300,-290,5,-3.82,116492510,15864,48.90,7590,7590,7250,9860,5320,7590,7343.20,1.04,0,954,8116,7852,7716,7452,7316,7785,7385,492,2270,5000,4850,10,1,9832572,718,11.59,0.60,12,0.16,630.00,12189.00,10500,20241113,-30.48,5660,20240418,28.98,8760,-16.67,20250206,7250,0.69,20250331,10500,-30.48,20241113,5660,28.98,20240418,0.32,Y,001260,5000,491 억,,101939,N,N,0,N,00,N +20250331,100117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7310,-280,5,-3.69,60430100,8208,25.30,7590,7590,7250,9860,5320,7590,7362.34,1.04,0,387,8116,7852,7716,7452,7316,7785,7385,492,2270,5000,4850,10,1,9832572,719,11.60,0.60,12,0.08,630.00,12189.00,10500,20241113,-30.38,5660,20240418,29.15,8760,-16.55,20250206,7250,0.83,20250331,10500,-30.38,20241113,5660,29.15,20240418,0.32,Y,001260,5000,491 억,,101939,N,N,0,N,00,N +20250331,090216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7450,-140,5,-1.84,7209150,975,3.01,7590,7590,7250,9860,5320,7590,7394.00,1.04,0,-71,8116,7852,7716,7452,7316,7785,7385,492,2270,5000,4850,10,1,9832572,733,11.83,0.61,12,0.01,630.00,12189.00,10500,20241113,-29.05,5660,20240418,31.63,8760,-14.95,20250206,7250,2.76,20250331,10500,-29.05,20241113,5660,31.63,20240418,0.32,Y,001260,5000,491 억,,101939,N,N,0,N,00,N 20250328,160118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7590,-250,5,-3.19,247437420,32262,274.66,7900,7980,7580,10190,5490,7840,7669.87,1.09,0,-6299,8086,7962,7866,7742,7646,8025,7805,492,2350,5000,5010,10,1,9832572,746,12.05,0.62,12,0.33,630.00,12189.00,10500,20241113,-27.71,5660,20240418,34.10,8760,-13.36,20250206,7420,2.29,20250203,10500,-27.71,20241113,5660,34.10,20240418,0.33,N,001260,5000,491 억,,106768,N,N,1,N,00,N 20250328,150118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7590,-250,5,-3.19,231342360,30142,256.62,7900,7980,7580,10190,5490,7840,7675.08,1.09,0,-5668,8086,7962,7866,7742,7646,8025,7805,492,2350,5000,5010,10,1,9832572,746,12.05,0.62,12,0.31,630.00,12189.00,10500,20241113,-27.71,5660,20240418,34.10,8760,-13.36,20250206,7420,2.29,20250203,10500,-27.71,20241113,5660,34.10,20240418,0.33,N,001260,5000,491 억,,106768,N,N,1,N,00,N 20250328,140119,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7640,-200,5,-2.55,199715340,25988,221.25,7900,7980,7580,10190,5490,7840,7684.91,1.09,0,-4421,8086,7962,7866,7742,7646,8025,7805,492,2350,5000,5010,10,1,9832572,751,12.13,0.63,12,0.26,630.00,12189.00,10500,20241113,-27.24,5660,20240418,34.98,8760,-12.79,20250206,7420,2.96,20250203,10500,-27.24,20241113,5660,34.98,20240418,0.33,N,001260,5000,491 억,,106768,N,N,1,N,00,N diff --git a/001270/price/prices-20250301.csv b/001270/price/prices-20250301.csv index db3c234ab969..4597c79ba9b1 100644 --- a/001270/price/prices-20250301.csv +++ b/001270/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160540,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26600,-400,5,-1.48,22580350,845,107.64,27000,27000,26600,35100,18900,27000,26722.31,1.41,0,66,27133,27066,26983,26916,26833,27025,26875,518,8100,5000,19440,50,1,10369886,2758,6.21,0.44,12,0.01,4286.00,61056.00,30500,20241107,-12.79,22000,20240412,20.91,27800,-4.32,20250109,26500,0.38,20250304,30500,-12.79,20241107,22000,20.91,20240412,0.00,Y,001270,5000,518 억,,145965,N,N,0,N,00,N +20250331,150541,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26750,-250,5,-0.93,19760450,739,94.14,27000,27000,26600,35100,18900,27000,26739.45,1.41,0,27,27133,27066,26983,26916,26833,27025,26875,518,8100,5000,19440,50,1,10369886,2774,6.24,0.44,12,0.01,4286.00,61056.00,30500,20241107,-12.30,22000,20240412,21.59,27800,-3.78,20250109,26500,0.94,20250304,30500,-12.30,20241107,22000,21.59,20240412,0.00,Y,001270,5000,518 억,,145965,N,N,0,N,00,N +20250331,130124,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26800,-200,5,-0.74,18024400,674,85.86,27000,27000,26600,35100,18900,27000,26742.43,1.41,0,34,27133,27066,26983,26916,26833,27025,26875,518,8100,5000,19440,50,1,10369886,2779,6.25,0.44,12,0.01,4286.00,61056.00,30500,20241107,-12.13,22000,20240412,21.82,27800,-3.60,20250109,26500,1.13,20250304,30500,-12.13,20241107,22000,21.82,20240412,0.00,Y,001270,5000,518 억,,145965,N,N,0,N,00,N +20250331,120524,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26750,-250,5,-0.93,14313450,535,68.15,27000,27000,26700,35100,18900,27000,26754.11,1.41,0,21,27133,27066,26983,26916,26833,27025,26875,518,8100,5000,19440,50,1,10369886,2774,6.24,0.44,12,0.01,4286.00,61056.00,30500,20241107,-12.30,22000,20240412,21.59,27800,-3.78,20250109,26500,0.94,20250304,30500,-12.30,20241107,22000,21.59,20240412,0.00,Y,001270,5000,518 억,,145965,N,N,0,N,00,N +20250331,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26700,-300,5,-1.11,11152200,417,53.12,27000,27000,26700,35100,18900,27000,26743.88,1.41,0,14,27133,27066,26983,26916,26833,27025,26875,518,8100,5000,19440,50,1,10369886,2769,6.23,0.44,12,0.00,4286.00,61056.00,30500,20241107,-12.46,22000,20240412,21.36,27800,-3.96,20250109,26500,0.75,20250304,30500,-12.46,20241107,22000,21.36,20240412,0.00,Y,001270,5000,518 억,,145965,N,N,0,N,00,N +20250331,090216,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,0,3,0.00,108000,4,0.51,27000,27000,27000,35100,18900,27000,27000.00,1.41,0,0,27133,27066,26983,26916,26833,27025,26875,518,8100,5000,19440,50,1,10369886,2800,6.30,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26500,1.89,20250304,30500,-11.48,20241107,22000,22.73,20240412,0.00,Y,001270,5000,518 억,,145965,N,N,0,N,00,N 20250328,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,-50,5,-0.18,21156300,785,40.46,27050,27050,26900,35150,18950,27050,26922.44,1.41,0,7,27183,27116,26983,26916,26783,27150,26950,518,8100,5000,19470,50,1,10369886,2800,6.30,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26500,1.89,20250304,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,145958,N,N,0,N,00,N 20250328,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,-50,5,-0.18,12354300,459,23.66,27050,27050,26900,35150,18950,27050,26915.69,1.41,0,46,27183,27116,26983,26916,26783,27150,26950,518,8100,5000,19470,50,1,10369886,2800,6.30,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26500,1.89,20250304,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,145958,N,N,0,N,00,N 20250328,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26950,-100,5,-0.37,10869300,404,20.82,27050,27050,26900,35150,18950,27050,26904.21,1.41,0,46,27183,27116,26983,26916,26783,27150,26950,518,8100,5000,19470,50,1,10369886,2795,6.29,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.64,22000,20240412,22.50,27800,-3.06,20250109,26500,1.70,20250304,30500,-11.64,20241107,22000,22.50,20240412,0.00,N,001270,5000,518 억,,145958,N,N,0,N,00,N diff --git a/001290/price/prices-20250301.csv b/001290/price/prices-20250301.csv index 8ef7ac8990d5..b7ee71b080d8 100644 --- a/001290/price/prices-20250301.csv +++ b/001290/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160540,57,100.00,KOSPI,,증권,N,N,N,N, ,N,418,-5,5,-1.18,18077111,43114,32.25,423,426,415,549,297,423,419.29,0.55,0,678,441,431,426,416,411,429,414,1096,126,1000,290,1,1,108337120,453,83.60,0.19,12,0.04,5.00,2193.00,784,20240326,-46.68,401,20241209,4.24,443,-5.64,20250123,408,2.45,20250310,779,-46.34,20240401,401,4.24,20241209,0.16,Y,001290,1000,1096 억,,596160,N,N,0,N,00,N +20250331,150542,57,100.00,KOSPI,,증권,N,N,N,N, ,N,418,-5,5,-1.18,16781732,40015,29.93,423,426,415,549,297,423,419.39,0.55,0,1096,441,431,426,416,411,429,414,1096,126,1000,290,1,1,108337120,453,83.60,0.19,12,0.04,5.00,2193.00,784,20240326,-46.68,401,20241209,4.24,443,-5.64,20250123,408,2.45,20250310,779,-46.34,20240401,401,4.24,20241209,0.16,Y,001290,1000,1096 억,,596160,N,N,0,N,00,N +20250331,130124,57,100.00,KOSPI,,증권,N,N,N,N, ,N,421,-2,5,-0.47,12665491,30191,22.58,423,426,415,549,297,423,419.51,0.55,0,746,441,431,426,416,411,429,414,1096,126,1000,290,1,1,108337120,456,84.20,0.19,12,0.03,5.00,2193.00,784,20240326,-46.30,401,20241209,4.99,443,-4.97,20250123,408,3.19,20250310,779,-45.96,20240401,401,4.99,20241209,0.16,Y,001290,1000,1096 억,,596160,N,N,0,N,00,N +20250331,120524,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,-3,5,-0.71,11337565,27030,20.22,423,426,415,549,297,423,419.44,0.55,0,757,441,431,426,416,411,429,414,1096,126,1000,290,1,1,108337120,455,84.00,0.19,12,0.02,5.00,2193.00,784,20240326,-46.43,401,20241209,4.74,443,-5.19,20250123,408,2.94,20250310,779,-46.08,20240401,401,4.74,20241209,0.16,Y,001290,1000,1096 억,,596160,N,N,0,N,00,N +20250331,100950,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,-6,5,-1.42,8698668,20729,15.50,423,426,415,549,297,423,419.64,0.55,0,715,441,431,426,416,411,429,414,1096,126,1000,290,1,1,108337120,452,83.40,0.19,12,0.02,5.00,2193.00,784,20240326,-46.81,401,20241209,3.99,443,-5.87,20250123,408,2.21,20250310,779,-46.47,20240401,401,3.99,20241209,0.16,Y,001290,1000,1096 억,,596160,N,N,0,N,00,N +20250331,090217,57,100.00,KOSPI,,증권,N,N,N,N, ,N,422,-1,5,-0.24,12661,30,0.02,423,423,422,549,297,423,422.03,0.55,0,0,441,431,426,416,411,429,414,1096,126,1000,290,1,1,108337120,457,84.40,0.19,12,0.00,5.00,2193.00,784,20240326,-46.17,401,20241209,5.24,443,-4.74,20250123,408,3.43,20250310,779,-45.83,20240401,401,5.24,20241209,0.16,Y,001290,1000,1096 억,,596160,N,N,0,N,00,N 20250328,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,423,-9,5,-2.08,56985474,133698,306.30,431,436,421,561,303,432,426.23,0.50,0,-1208,436,433,429,426,422,435,428,1096,129,1000,300,1,1,108337120,458,84.60,0.19,12,0.12,5.00,2193.00,784,20240326,-46.05,401,20241209,5.49,443,-4.51,20250123,408,3.68,20250310,780,-45.77,20240328,401,5.49,20241209,0.16,N,001290,1000,1096 억,,542868,N,N,0,N,00,N 20250328,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,-7,5,-1.62,55957152,131270,300.73,431,436,421,561,303,432,426.28,0.50,0,149,436,433,429,426,422,435,428,1096,129,1000,300,1,1,108337120,460,85.00,0.19,12,0.12,5.00,2193.00,784,20240326,-45.79,401,20241209,5.99,443,-4.06,20250123,408,4.17,20250310,780,-45.51,20240328,401,5.99,20241209,0.16,N,001290,1000,1096 억,,542868,N,N,0,N,00,N 20250328,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,424,-8,5,-1.85,55649340,130544,299.07,431,436,421,561,303,432,426.29,0.50,0,447,436,433,429,426,422,435,428,1096,129,1000,300,1,1,108337120,459,84.80,0.19,12,0.12,5.00,2193.00,784,20240326,-45.92,401,20241209,5.74,443,-4.29,20250123,408,3.92,20250310,780,-45.64,20240328,401,5.74,20241209,0.16,N,001290,1000,1096 억,,542868,N,N,0,N,00,N diff --git a/001340/price/prices-20250301.csv b/001340/price/prices-20250301.csv index 7f16f1d11f56..177b9df99ca9 100644 --- a/001340/price/prices-20250301.csv +++ b/001340/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160541,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6080,-150,5,-2.41,574882540,95076,26.96,6110,6140,5960,8090,4370,6230,6046.56,2.12,0,25486,6743,6486,6243,5986,5743,6365,5865,225,1860,500,3860,10,1,44918407,2731,76.00,1.28,12,0.21,80.00,4767.00,18440,20240612,-67.03,5960,20250331,2.01,8160,-25.49,20250107,5960,2.01,20250331,18440,-67.03,20240612,5960,2.01,20250331,0.72,Y,001340,500,224 억,,953753,N,N,903,N,00,N +20250331,150542,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6040,-190,5,-3.05,494644940,81785,23.19,6110,6140,5960,8090,4370,6230,6048.11,2.12,0,21094,6743,6486,6243,5986,5743,6365,5865,225,1860,500,3860,10,1,44918407,2713,75.50,1.27,12,0.18,80.00,4767.00,18440,20240612,-67.25,5960,20250331,1.34,8160,-25.98,20250107,5960,1.34,20250331,18440,-67.25,20240612,5960,1.34,20250331,0.72,Y,001340,500,224 억,,953753,N,N,0,N,00,N +20250331,130125,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6040,-190,5,-3.05,345008190,57091,16.19,6110,6140,5960,8090,4370,6230,6043.13,2.12,0,6175,6743,6486,6243,5986,5743,6365,5865,225,1860,500,3860,10,1,44918407,2713,75.50,1.27,12,0.13,80.00,4767.00,18440,20240612,-67.25,5960,20250331,1.34,8160,-25.98,20250107,5960,1.34,20250331,18440,-67.25,20240612,5960,1.34,20250331,0.72,Y,001340,500,224 억,,953753,N,N,0,N,00,N +20250331,120525,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6040,-190,5,-3.05,281314230,46554,13.20,6110,6140,5960,8090,4370,6230,6042.75,2.12,0,-390,6743,6486,6243,5986,5743,6365,5865,225,1860,500,3860,10,1,44918407,2713,75.50,1.27,12,0.10,80.00,4767.00,18440,20240612,-67.25,5960,20250331,1.34,8160,-25.98,20250107,5960,1.34,20250331,18440,-67.25,20240612,5960,1.34,20250331,0.72,Y,001340,500,224 억,,953753,N,N,0,N,00,N +20250331,100950,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6110,-120,5,-1.93,199153250,32974,9.35,6110,6130,5960,8090,4370,6230,6039.71,2.12,0,-1121,6743,6486,6243,5986,5743,6365,5865,225,1860,500,3860,10,1,44918407,2745,76.38,1.28,12,0.07,80.00,4767.00,18440,20240612,-66.87,5960,20250331,2.52,8160,-25.12,20250107,5960,2.52,20250331,18440,-66.87,20240612,5960,2.52,20250331,0.72,Y,001340,500,224 억,,953753,N,N,0,N,00,N +20250331,090217,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6030,-200,5,-3.21,44740350,7357,2.09,6110,6110,6000,8090,4370,6230,6081.33,2.12,0,368,6743,6486,6243,5986,5743,6365,5865,225,1860,500,3860,10,1,44918407,2709,75.38,1.26,12,0.02,80.00,4767.00,18440,20240612,-67.30,6000,20250331,0.50,8160,-26.10,20250107,6000,0.50,20250331,18440,-67.30,20240612,6000,0.50,20250331,0.72,Y,001340,500,224 억,,953753,N,N,0,N,00,N 20250328,160118,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6230,-260,5,-4.01,2165909315,351104,167.57,6400,6500,6000,8430,4550,6490,6168.82,2.06,0,-21465,6830,6660,6570,6400,6310,6615,6355,225,1940,500,4020,10,1,44918407,2798,77.88,1.31,12,0.78,80.00,4767.00,18440,20240612,-66.21,6000,20250328,3.83,8160,-23.65,20250107,6000,3.83,20250328,18440,-66.21,20240612,6000,3.83,20250328,0.74,N,001340,500,224 억,,923351,N,N,56,N,00,N 20250328,150119,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6180,-310,5,-4.78,2050597130,332496,158.69,6400,6500,6000,8430,4550,6490,6167.28,2.06,0,-17302,6830,6660,6570,6400,6310,6615,6355,225,1940,500,4020,10,1,44918407,2776,77.25,1.30,12,0.74,80.00,4767.00,18440,20240612,-66.49,6000,20250328,3.00,8160,-24.26,20250107,6000,3.00,20250328,18440,-66.49,20240612,6000,3.00,20250328,0.74,N,001340,500,224 억,,923351,N,N,56,N,00,N 20250328,140120,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,6150,-340,5,-5.24,1846773260,299365,142.88,6400,6500,6000,8430,4550,6490,6168.97,2.06,0,-7834,6830,6660,6570,6400,6310,6615,6355,225,1940,500,4020,10,1,44918407,2762,76.88,1.29,12,0.67,80.00,4767.00,18440,20240612,-66.65,6000,20250328,2.50,8160,-24.63,20250107,6000,2.50,20250328,18440,-66.65,20240612,6000,2.50,20250328,0.74,N,001340,500,224 억,,923351,N,N,56,N,00,N diff --git a/001360/price/prices-20250301.csv b/001360/price/prices-20250301.csv index 5e04737fd69e..0847026142e7 100644 --- a/001360/price/prices-20250301.csv +++ b/001360/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160541,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1468,-37,5,-2.46,529940189,359643,152.55,1530,1540,1457,1956,1054,1505,1473.52,5.89,0,-115794,1551,1528,1510,1487,1469,1519,1478,471,451,500,1050,1,1,94162079,1382,-9.47,1.30,12,0.38,-155.00,1126.00,2220,20240925,-33.87,1390,20241209,5.61,1688,-13.03,20250324,1410,4.11,20250203,2220,-33.87,20240925,1390,5.61,20241209,0.49,Y,001360,500,470 억,,5549401,N,N,864,N,00,N +20250331,150542,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1467,-38,5,-2.52,520576058,353259,149.84,1530,1540,1457,1956,1054,1505,1473.64,5.89,0,-112213,1551,1528,1510,1487,1469,1519,1478,471,451,500,1050,1,1,94162079,1381,-9.46,1.30,12,0.38,-155.00,1126.00,2220,20240925,-33.92,1390,20241209,5.54,1688,-13.09,20250324,1410,4.04,20250203,2220,-33.92,20240925,1390,5.54,20241209,0.49,Y,001360,500,470 억,,5549401,N,N,0,N,00,N +20250331,130125,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1465,-40,5,-2.66,340404779,230051,97.58,1530,1540,1457,1956,1054,1505,1479.69,5.89,0,-91333,1551,1528,1510,1487,1469,1519,1478,471,451,500,1050,1,1,94162079,1379,-9.45,1.30,12,0.24,-155.00,1126.00,2220,20240925,-34.01,1390,20241209,5.40,1688,-13.21,20250324,1410,3.90,20250203,2220,-34.01,20240925,1390,5.40,20241209,0.49,Y,001360,500,470 억,,5549401,N,N,0,N,00,N +20250331,120525,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1473,-32,5,-2.13,305217992,206084,87.41,1530,1540,1457,1956,1054,1505,1481.04,5.89,0,-86490,1551,1528,1510,1487,1469,1519,1478,471,451,500,1050,1,1,94162079,1387,-9.50,1.31,12,0.22,-155.00,1126.00,2220,20240925,-33.65,1390,20241209,5.97,1688,-12.74,20250324,1410,4.47,20250203,2220,-33.65,20240925,1390,5.97,20241209,0.49,Y,001360,500,470 억,,5549401,N,N,0,N,00,N +20250331,100950,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1478,-27,5,-1.79,225467567,152105,64.52,1530,1540,1457,1956,1054,1505,1482.32,5.89,0,-53950,1551,1528,1510,1487,1469,1519,1478,471,451,500,1050,1,1,94162079,1392,-9.54,1.31,12,0.16,-155.00,1126.00,2220,20240925,-33.42,1390,20241209,6.33,1688,-12.44,20250324,1410,4.82,20250203,2220,-33.42,20240925,1390,6.33,20241209,0.49,Y,001360,500,470 억,,5549401,N,N,0,N,00,N +20250331,090217,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1505,0,3,0.00,35161443,23131,9.81,1530,1540,1504,1956,1054,1505,1520.10,5.89,0,-12752,1551,1528,1510,1487,1469,1519,1478,471,451,500,1050,1,1,94162079,1417,-9.71,1.34,12,0.02,-155.00,1126.00,2220,20240925,-32.21,1390,20241209,8.27,1688,-10.84,20250324,1410,6.74,20250203,2220,-32.21,20240925,1390,8.27,20241209,0.49,Y,001360,500,470 억,,5549401,N,N,0,N,00,N 20250328,160119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1505,-21,5,-1.38,354740981,235709,117.20,1530,1533,1492,1983,1069,1526,1505.00,5.82,0,-41985,1597,1561,1543,1507,1489,1552,1498,471,457,500,1060,1,1,94162079,1417,-9.71,1.34,12,0.25,-155.00,1126.00,2220,20240925,-32.21,1390,20241209,8.27,1688,-10.84,20250324,1410,6.74,20250203,2220,-32.21,20240925,1390,8.27,20241209,0.49,N,001360,500,470 억,,5481762,N,N,2,N,00,N 20250328,150119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1510,-16,5,-1.05,346215412,230047,114.39,1530,1533,1492,1983,1069,1526,1504.98,5.82,0,-39197,1597,1561,1543,1507,1489,1552,1498,471,457,500,1060,1,1,94162079,1422,-9.74,1.34,12,0.24,-155.00,1126.00,2220,20240925,-31.98,1390,20241209,8.63,1688,-10.55,20250324,1410,7.09,20250203,2220,-31.98,20240925,1390,8.63,20241209,0.49,N,001360,500,470 억,,5481762,N,N,2,N,00,N 20250328,140120,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1502,-24,5,-1.57,296321272,196818,97.87,1530,1533,1492,1983,1069,1526,1505.56,5.82,0,-34717,1597,1561,1543,1507,1489,1552,1498,471,457,500,1060,1,1,94162079,1414,-9.69,1.33,12,0.21,-155.00,1126.00,2220,20240925,-32.34,1390,20241209,8.06,1688,-11.02,20250324,1410,6.52,20250203,2220,-32.34,20240925,1390,8.06,20241209,0.49,N,001360,500,470 억,,5481762,N,N,2,N,00,N diff --git a/001380/price/prices-20250301.csv b/001380/price/prices-20250301.csv index 974b939ab3c6..817c5b582f70 100644 --- a/001380/price/prices-20250301.csv +++ b/001380/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160541,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2135,-110,5,-4.90,2022984861,939568,33.31,2220,2230,2100,2915,1575,2245,2153.11,1.80,0,5620,2458,2351,2278,2171,2098,2315,2135,225,670,500,1390,5,1,44964143,960,15.25,0.64,12,2.09,140.00,3331.00,4820,20241219,-55.71,1760,20240531,21.31,4235,-49.59,20250120,2100,1.67,20250331,4820,-55.71,20241219,1760,21.31,20240531,7.17,Y,001380,500,224 억,,811566,N,N,73333,N,00,N +20250331,150543,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2125,-120,5,-5.35,1879257711,872046,30.92,2220,2230,2100,2915,1575,2245,2154.99,1.80,0,-11303,2458,2351,2278,2171,2098,2315,2135,225,670,500,1390,5,1,44964143,955,15.18,0.64,12,1.94,140.00,3331.00,4820,20241219,-55.91,1760,20240531,20.74,4235,-49.82,20250120,2100,1.19,20250331,4820,-55.91,20241219,1760,20.74,20240531,7.17,Y,001380,500,224 억,,811566,N,N,0,N,00,N +20250331,130125,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2145,-100,5,-4.45,1241432291,571966,20.28,2220,2230,2130,2915,1575,2245,2170.46,1.80,0,-45061,2458,2351,2278,2171,2098,2315,2135,225,670,500,1390,5,1,44964143,964,15.32,0.64,12,1.27,140.00,3331.00,4820,20241219,-55.50,1760,20240531,21.88,4235,-49.35,20250120,2130,0.70,20250331,4820,-55.50,20241219,1760,21.88,20240531,7.17,Y,001380,500,224 억,,811566,N,N,0,N,00,N +20250331,120525,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2152,-93,5,-4.14,1060757624,487841,17.30,2220,2230,2130,2915,1575,2245,2174.39,1.80,0,-45749,2458,2351,2278,2171,2098,2315,2135,225,670,500,1390,5,1,44964143,968,15.37,0.65,12,1.08,140.00,3331.00,4820,20241219,-55.35,1760,20240531,22.27,4235,-49.19,20250120,2130,1.03,20250331,4820,-55.35,20241219,1760,22.27,20240531,7.17,Y,001380,500,224 억,,811566,N,N,0,N,00,N +20250331,100951,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2185,-60,5,-2.67,734395175,336718,11.94,2220,2230,2130,2915,1575,2245,2181.03,1.80,0,-30084,2458,2351,2278,2171,2098,2315,2135,225,670,500,1390,5,1,44964143,982,15.61,0.66,12,0.75,140.00,3331.00,4820,20241219,-54.67,1760,20240531,24.15,4235,-48.41,20250120,2130,2.58,20250331,4820,-54.67,20241219,1760,24.15,20240531,7.17,Y,001380,500,224 억,,811566,N,N,0,N,00,N +20250331,090217,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2205,-40,5,-1.78,141639825,63953,2.27,2220,2230,2205,2915,1575,2245,2214.73,1.80,0,-2603,2458,2351,2278,2171,2098,2315,2135,225,670,500,1390,5,1,44964143,991,15.75,0.66,12,0.14,140.00,3331.00,4820,20241219,-54.25,1760,20240531,25.28,4235,-47.93,20250120,2205,0.00,20250331,4820,-54.25,20241219,1760,25.28,20240531,7.17,Y,001380,500,224 억,,811566,N,N,0,N,00,N 20250328,160119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2245,-10,5,-0.44,6266460459,2755753,40.26,2300,2385,2205,2930,1580,2255,2274.06,2.13,0,-344691,2518,2386,2308,2176,2098,2347,2137,225,675,500,1390,5,1,44964143,1009,16.04,0.67,12,6.13,140.00,3331.00,4820,20241219,-53.42,1760,20240531,27.56,4235,-46.99,20250120,2205,1.81,20250328,4820,-53.42,20241219,1760,27.56,20240531,8.34,N,001380,500,224 억,,956649,N,N,1,N,00,N 20250328,150120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2250,-5,5,-0.22,5919142527,2601025,38.00,2300,2385,2205,2930,1580,2255,2275.71,2.13,0,-350173,2518,2386,2308,2176,2098,2347,2137,225,675,500,1390,5,1,44964143,1012,16.07,0.68,12,5.78,140.00,3331.00,4820,20241219,-53.32,1760,20240531,27.84,4235,-46.87,20250120,2205,2.04,20250328,4820,-53.32,20241219,1760,27.84,20240531,8.34,N,001380,500,224 억,,956649,N,N,1,N,00,N 20250328,140120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,2240,-15,5,-0.67,5593026882,2454966,35.86,2300,2385,2205,2930,1580,2255,2278.27,2.13,0,-308855,2518,2386,2308,2176,2098,2347,2137,225,675,500,1390,5,1,44964143,1007,16.00,0.67,12,5.46,140.00,3331.00,4820,20241219,-53.53,1760,20240531,27.27,4235,-47.11,20250120,2205,1.59,20250328,4820,-53.53,20241219,1760,27.27,20240531,8.34,N,001380,500,224 억,,956649,N,N,1,N,00,N diff --git a/001390/price/prices-20250301.csv b/001390/price/prices-20250301.csv index a814e9abdfac..9eb4414e3416 100644 --- a/001390/price/prices-20250301.csv +++ b/001390/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160541,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3600,-180,5,-4.76,701834636,191829,29.44,3730,3775,3590,4910,2650,3780,3658.48,5.71,0,-42436,4126,3952,3821,3647,3516,3932,3627,711,1130,1000,2720,5,1,68469040,2465,3.99,0.26,12,0.28,903.00,13897.00,6320,20240326,-43.04,3310,20241209,8.76,4180,-13.88,20250226,3580,0.56,20250203,5980,-39.80,20240401,3310,8.76,20241209,2.49,Y,001390,1000,711 억,,3909826,N,N,960,N,00,N +20250331,150543,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3595,-185,5,-4.89,648603741,177032,27.17,3730,3775,3590,4910,2650,3780,3663.59,5.71,0,-36163,4126,3952,3821,3647,3516,3932,3627,711,1130,1000,2720,5,1,68469040,2461,3.98,0.26,12,0.26,903.00,13897.00,6320,20240326,-43.12,3310,20241209,8.61,4180,-14.00,20250226,3580,0.42,20250203,5980,-39.88,20240401,3310,8.61,20241209,2.49,Y,001390,1000,711 억,,3909826,N,N,384,N,00,N +20250331,130125,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3665,-115,5,-3.04,386284451,104868,16.09,3730,3775,3660,4910,2650,3780,3683.29,5.71,0,-23440,4126,3952,3821,3647,3516,3932,3627,711,1130,1000,2720,5,1,68469040,2509,4.06,0.26,12,0.15,903.00,13897.00,6320,20240326,-42.01,3310,20241209,10.73,4180,-12.32,20250226,3580,2.37,20250203,5980,-38.71,20240401,3310,10.73,20241209,2.49,Y,001390,1000,711 억,,3909826,N,N,384,N,00,N +20250331,120525,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3672,-108,5,-2.86,315946408,85676,13.15,3730,3775,3660,4910,2650,3780,3687.41,5.71,0,-17489,4126,3952,3821,3647,3516,3932,3627,711,1130,1000,2720,5,1,68469040,2514,4.07,0.26,12,0.13,903.00,13897.00,6320,20240326,-41.90,3310,20241209,10.94,4180,-12.15,20250226,3580,2.57,20250203,5980,-38.60,20240401,3310,10.94,20241209,2.49,Y,001390,1000,711 억,,3909826,N,N,384,N,00,N +20250331,100951,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3695,-85,5,-2.25,205531869,55696,8.55,3730,3775,3660,4910,2650,3780,3689.82,5.71,0,-5147,4126,3952,3821,3647,3516,3932,3627,711,1130,1000,2720,5,1,68469040,2530,4.09,0.27,12,0.08,903.00,13897.00,6320,20240326,-41.53,3310,20241209,11.63,4180,-11.60,20250226,3580,3.21,20250203,5980,-38.21,20240401,3310,11.63,20241209,2.49,Y,001390,1000,711 억,,3909826,N,N,384,N,00,N +20250331,090218,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3710,-70,5,-1.85,27385470,7345,1.13,3730,3775,3700,4910,2650,3780,3726.56,5.71,0,863,4126,3952,3821,3647,3516,3932,3627,711,1130,1000,2720,5,1,68469040,2540,4.11,0.27,12,0.01,903.00,13897.00,6320,20240326,-41.30,3310,20241209,12.08,4180,-11.24,20250226,3580,3.63,20250203,5980,-37.96,20240401,3310,12.08,20241209,2.49,Y,001390,1000,711 억,,3909826,N,N,384,N,00,N 20250328,160119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3780,30,2,0.80,2494488542,647435,791.21,3780,3995,3690,4875,2625,3750,3853.10,5.69,0,-74427,3836,3792,3766,3722,3696,3780,3710,711,1125,1000,2700,5,1,68469040,2588,4.19,0.27,12,0.95,903.00,13897.00,6320,20240326,-40.19,3310,20241209,14.20,4180,-9.57,20250226,3580,5.59,20250203,6130,-38.34,20240328,3310,14.20,20241209,2.51,N,001390,1000,711 억,,3897565,N,N,384,N,00,N 20250328,150120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3795,45,2,1.20,2366691322,613666,749.95,3780,3995,3690,4875,2625,3750,3856.64,5.69,0,-83622,3836,3792,3766,3722,3696,3780,3710,711,1125,1000,2700,5,1,68469040,2598,4.20,0.27,12,0.90,903.00,13897.00,6320,20240326,-39.95,3310,20241209,14.65,4180,-9.21,20250226,3580,6.01,20250203,6130,-38.09,20240328,3310,14.65,20241209,2.51,N,001390,1000,711 억,,3897565,N,N,248,N,00,N 20250328,140120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3830,80,2,2.13,2240604007,580420,709.32,3780,3995,3690,4875,2625,3750,3860.31,5.69,0,-85339,3836,3792,3766,3722,3696,3780,3710,711,1125,1000,2700,5,1,68469040,2622,4.24,0.28,12,0.85,903.00,13897.00,6320,20240326,-39.40,3310,20241209,15.71,4180,-8.37,20250226,3580,6.98,20250203,6130,-37.52,20240328,3310,15.71,20241209,2.51,N,001390,1000,711 억,,3897565,N,N,248,N,00,N diff --git a/001420/price/prices-20250301.csv b/001420/price/prices-20250301.csv index 20665bed6c6b..fec94f97007b 100644 --- a/001420/price/prices-20250301.csv +++ b/001420/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160542,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3320,40,2,1.22,7060795,2148,102.92,3280,3320,3255,4260,2300,3280,3287.15,2.53,0,-12,3380,3330,3275,3225,3170,3302,3197,38,980,500,2290,5,1,7600000,252,1.44,0.55,12,0.03,2299.00,6062.00,5080,20240412,-34.65,2790,20241209,19.00,4075,-18.53,20250226,3220,3.11,20250328,5080,-34.65,20240412,2790,19.00,20241209,0.00,Y,001420,500,38 억,,191934,N,N,0,N,00,N +20250331,150543,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3300,20,2,0.61,5740275,1748,83.76,3280,3300,3255,4260,2300,3280,3283.91,2.53,0,-1,3380,3330,3275,3225,3170,3302,3197,38,980,500,2290,5,1,7600000,251,1.44,0.54,12,0.02,2299.00,6062.00,5080,20240412,-35.04,2790,20241209,18.28,4075,-19.02,20250226,3220,2.48,20250328,5080,-35.04,20240412,2790,18.28,20241209,0.00,Y,001420,500,38 억,,191934,N,N,0,N,00,N +20250331,130126,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3295,15,2,0.46,4006705,1221,58.51,3280,3295,3280,4260,2300,3280,3281.49,2.53,0,1,3380,3330,3275,3225,3170,3302,3197,38,980,500,2290,5,1,7600000,250,1.43,0.54,12,0.02,2299.00,6062.00,5080,20240412,-35.14,2790,20241209,18.10,4075,-19.14,20250226,3220,2.33,20250328,5080,-35.14,20240412,2790,18.10,20241209,0.00,Y,001420,500,38 억,,191934,N,N,0,N,00,N +20250331,120526,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3295,15,2,0.46,4006705,1221,58.51,3280,3295,3280,4260,2300,3280,3281.49,2.53,0,1,3380,3330,3275,3225,3170,3302,3197,38,980,500,2290,5,1,7600000,250,1.43,0.54,12,0.02,2299.00,6062.00,5080,20240412,-35.14,2790,20241209,18.10,4075,-19.14,20250226,3220,2.33,20250328,5080,-35.14,20240412,2790,18.10,20241209,0.00,Y,001420,500,38 억,,191934,N,N,0,N,00,N +20250331,100951,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3290,10,2,0.30,2161570,659,31.58,3280,3290,3280,4260,2300,3280,3280.08,2.53,0,5,3380,3330,3275,3225,3170,3302,3197,38,980,500,2290,5,1,7600000,250,1.43,0.54,12,0.01,2299.00,6062.00,5080,20240412,-35.24,2790,20241209,17.92,4075,-19.26,20250226,3220,2.17,20250328,5080,-35.24,20240412,2790,17.92,20241209,0.00,Y,001420,500,38 억,,191934,N,N,0,N,00,N +20250331,090218,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3280,0,3,0.00,931520,284,13.61,3280,3280,3280,4260,2300,3280,3280.00,2.53,0,0,3380,3330,3275,3225,3170,3302,3197,38,980,500,2290,5,1,7600000,249,1.43,0.54,12,0.00,2299.00,6062.00,5080,20240412,-35.43,2790,20241209,17.56,4075,-19.51,20250226,3220,1.86,20250328,5080,-35.43,20240412,2790,17.56,20241209,0.00,Y,001420,500,38 억,,191934,N,N,0,N,00,N 20250328,160120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3280,-30,5,-0.91,6852405,2087,70.46,3300,3325,3220,4300,2320,3310,3283.38,2.43,0,11,3373,3341,3313,3281,3253,3357,3297,38,990,500,2310,5,1,7600000,249,1.43,0.54,12,0.03,2299.00,6062.00,5080,20240412,-35.43,2790,20241209,17.56,4075,-19.51,20250226,3220,1.86,20250328,5080,-35.43,20240412,2790,17.56,20241209,0.00,N,001420,500,38 억,,184933,N,N,0,N,00,N 20250328,150120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3280,-30,5,-0.91,6721205,2047,69.11,3300,3325,3220,4300,2320,3310,3283.44,2.43,0,18,3373,3341,3313,3281,3253,3357,3297,38,990,500,2310,5,1,7600000,249,1.43,0.54,12,0.03,2299.00,6062.00,5080,20240412,-35.43,2790,20241209,17.56,4075,-19.51,20250226,3220,1.86,20250328,5080,-35.43,20240412,2790,17.56,20241209,0.00,N,001420,500,38 억,,184933,N,N,0,N,00,N 20250328,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3290,-20,5,-0.60,4345810,1322,44.63,3300,3325,3265,4300,2320,3310,3287.30,2.43,0,18,3373,3341,3313,3281,3253,3357,3297,38,990,500,2310,5,1,7600000,250,1.43,0.54,12,0.02,2299.00,6062.00,5080,20240412,-35.24,2790,20241209,17.92,4075,-19.26,20250226,3255,1.08,20250220,5080,-35.24,20240412,2790,17.92,20241209,0.00,N,001420,500,38 억,,184933,N,N,0,N,00,N diff --git a/001430/price/prices-20250301.csv b/001430/price/prices-20250301.csv index 4240a8b3bc29..462c1f1dfdef 100644 --- a/001430/price/prices-20250301.csv +++ b/001430/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160542,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17480,-550,5,-3.05,1116307015,63708,68.62,17610,17870,17290,23400,12630,18030,17522.30,7.69,0,-18817,19043,18536,18073,17566,17103,18305,17335,2193,5370,5000,12980,10,1,35862119,6269,30.99,0.32,12,0.18,564.00,54089.00,25700,20240516,-31.98,16640,20240805,5.05,21800,-19.82,20250307,17290,1.10,20250331,25700,-31.98,20240516,16640,5.05,20240805,0.74,Y,001430,5000,2193 억,,2757805,N,N,5611,N,00,N +20250331,150543,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17350,-680,5,-3.77,974570145,55563,59.85,17610,17870,17290,23400,12630,18030,17539.91,7.69,0,-17036,19043,18536,18073,17566,17103,18305,17335,2193,5370,5000,12980,10,1,35862119,6222,30.76,0.32,12,0.15,564.00,54089.00,25700,20240516,-32.49,16640,20240805,4.27,21800,-20.41,20250307,17290,0.35,20250331,25700,-32.49,20240516,16640,4.27,20240805,0.74,Y,001430,5000,2193 억,,2757805,N,N,1093,N,00,N +20250331,130126,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17520,-510,5,-2.83,565151220,32037,34.51,17610,17870,17520,23400,12630,18030,17640.58,7.69,0,-10656,19043,18536,18073,17566,17103,18305,17335,2193,5370,5000,12980,10,1,35862119,6283,31.06,0.32,12,0.09,564.00,54089.00,25700,20240516,-31.83,16640,20240805,5.29,21800,-19.63,20250307,17520,0.00,20250331,25700,-31.83,20240516,16640,5.29,20240805,0.74,Y,001430,5000,2193 억,,2757805,N,N,1093,N,00,N +20250331,120526,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17610,-420,5,-2.33,416116215,23556,25.37,17610,17870,17550,23400,12630,18030,17664.98,7.69,0,-7779,19043,18536,18073,17566,17103,18305,17335,2193,5370,5000,12980,10,1,35862119,6315,31.22,0.33,12,0.07,564.00,54089.00,25700,20240516,-31.48,16640,20240805,5.83,21800,-19.22,20250307,17550,0.34,20250331,25700,-31.48,20240516,16640,5.83,20240805,0.74,Y,001430,5000,2193 억,,2757805,N,N,1093,N,00,N +20250331,100951,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17810,-220,5,-1.22,248842840,14114,15.20,17610,17870,17550,23400,12630,18030,17630.92,7.69,0,-4629,19043,18536,18073,17566,17103,18305,17335,2193,5370,5000,12980,10,1,35862119,6387,31.58,0.33,12,0.04,564.00,54089.00,25700,20240516,-30.70,16640,20240805,7.03,21800,-18.30,20250307,17550,1.48,20250331,25700,-30.70,20240516,16640,7.03,20240805,0.74,Y,001430,5000,2193 억,,2757805,N,N,1093,N,00,N +20250331,090218,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17600,-430,5,-2.38,58641750,3329,3.59,17610,17780,17600,23400,12630,18030,17615.43,7.69,0,-1781,19043,18536,18073,17566,17103,18305,17335,2193,5370,5000,12980,10,1,35862119,6312,31.21,0.33,12,0.01,564.00,54089.00,25700,20240516,-31.52,16640,20240805,5.77,21800,-19.27,20250307,17600,0.00,20250331,25700,-31.52,20240516,16640,5.77,20240805,0.74,Y,001430,5000,2193 억,,2757805,N,N,1093,N,00,N 20250328,160120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18030,-470,5,-2.54,1684114825,92838,44.36,18580,18580,17610,24050,12950,18500,18140.36,7.69,0,-13346,19593,19046,18723,18176,17853,18885,18015,2193,5550,5000,13320,10,1,35862119,6466,31.97,0.33,12,0.26,564.00,54089.00,25700,20240516,-29.84,16640,20240805,8.35,21800,-17.29,20250307,17610,2.39,20250328,25700,-29.84,20240516,16640,8.35,20240805,0.76,N,001430,5000,2193 억,,2758260,N,N,1093,N,00,N 20250328,150121,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18070,-430,5,-2.32,1575499285,86826,41.48,18580,18580,17610,24050,12950,18500,18145.48,7.69,0,-13112,19593,19046,18723,18176,17853,18885,18015,2193,5550,5000,13320,10,1,35862119,6480,32.04,0.33,12,0.24,564.00,54089.00,25700,20240516,-29.69,16640,20240805,8.59,21800,-17.11,20250307,17610,2.61,20250328,25700,-29.69,20240516,16640,8.59,20240805,0.76,N,001430,5000,2193 억,,2758260,N,N,3,N,00,N 20250328,140121,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,18010,-490,5,-2.65,1316343470,72432,34.61,18580,18580,17610,24050,12950,18500,18173.51,7.69,0,-16196,19593,19046,18723,18176,17853,18885,18015,2193,5550,5000,13320,10,1,35862119,6459,31.93,0.33,12,0.20,564.00,54089.00,25700,20240516,-29.92,16640,20240805,8.23,21800,-17.39,20250307,17610,2.27,20250328,25700,-29.92,20240516,16640,8.23,20240805,0.76,N,001430,5000,2193 억,,2758260,N,N,3,N,00,N diff --git a/001440/price/prices-20250301.csv b/001440/price/prices-20250301.csv index 2e304dfaf580..9b90dfcedbd7 100644 --- a/001440/price/prices-20250301.csv +++ b/001440/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160542,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11430,-520,5,-4.35,8417388850,733129,117.19,11550,11690,11380,15530,8370,11950,11481.39,6.25,0,-201947,12516,12232,12056,11772,11596,12145,11685,1864,3580,1000,8840,10,1,186447300,21311,28.57,1.45,12,0.39,400.00,7910.00,20950,20240521,-45.44,9700,20240329,17.84,14440,-20.84,20250116,11120,2.79,20250102,20950,-45.44,20240521,10000,14.30,20241209,2.25,Y,001440,1000,1864 억,,11647293,N,N,170711,N,00,N +20250331,150544,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11400,-550,5,-4.60,7464866540,649638,103.85,11550,11690,11400,15530,8370,11950,11490.73,6.25,0,-192667,12516,12232,12056,11772,11596,12145,11685,1864,3580,1000,8840,10,1,186447300,21255,28.50,1.44,12,0.35,400.00,7910.00,20950,20240521,-45.58,9700,20240329,17.53,14440,-21.05,20250116,11120,2.52,20250102,20950,-45.58,20240521,10000,14.00,20241209,2.25,Y,001440,1000,1864 억,,11647293,N,N,4109,N,00,N +20250331,130126,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11420,-530,5,-4.44,5820490120,505572,80.82,11550,11690,11420,15530,8370,11950,11512.59,6.25,0,-166754,12516,12232,12056,11772,11596,12145,11685,1864,3580,1000,8840,10,1,186447300,21292,28.55,1.44,12,0.27,400.00,7910.00,20950,20240521,-45.49,9700,20240329,17.73,14440,-20.91,20250116,11120,2.70,20250102,20950,-45.49,20240521,10000,14.20,20241209,2.25,Y,001440,1000,1864 억,,11647293,N,N,4109,N,00,N +20250331,120526,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11470,-480,5,-4.02,4742750725,411435,65.77,11550,11690,11460,15530,8370,11950,11527.23,6.25,0,-121998,12516,12232,12056,11772,11596,12145,11685,1864,3580,1000,8840,10,1,186447300,21386,28.68,1.45,12,0.22,400.00,7910.00,20950,20240521,-45.25,9700,20240329,18.25,14440,-20.57,20250116,11120,3.15,20250102,20950,-45.25,20240521,10000,14.70,20241209,2.25,Y,001440,1000,1864 억,,11647293,N,N,4109,N,00,N +20250331,100952,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11600,-350,5,-2.93,2888827265,250578,40.06,11550,11690,11460,15530,8370,11950,11528.47,6.25,0,-79208,12516,12232,12056,11772,11596,12145,11685,1864,3580,1000,8840,10,1,186447300,21628,29.00,1.47,12,0.13,400.00,7910.00,20950,20240521,-44.63,9700,20240329,19.59,14440,-19.67,20250116,11120,4.32,20250102,20950,-44.63,20240521,10000,16.00,20241209,2.25,Y,001440,1000,1864 억,,11647293,N,N,4109,N,00,N +20250331,090219,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11630,-320,5,-2.68,272261460,23499,3.76,11550,11690,11550,15530,8370,11950,11584.38,6.25,0,872,12516,12232,12056,11772,11596,12145,11685,1864,3580,1000,8840,10,1,186447300,21684,29.07,1.47,12,0.01,400.00,7910.00,20950,20240521,-44.49,9700,20240329,19.90,14440,-19.46,20250116,11120,4.59,20250102,20950,-44.49,20240521,10000,16.30,20241209,2.25,Y,001440,1000,1864 억,,11647293,N,N,4109,N,00,N 20250328,160120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11950,-330,5,-2.69,7510767315,625565,109.26,12250,12340,11880,15960,8600,12280,12006.40,6.17,0,-174386,12806,12542,12406,12142,12006,12475,12075,1864,3680,1000,9080,10,1,186447300,22280,29.88,1.51,12,0.34,400.00,7910.00,20950,20240521,-42.96,9700,20240329,23.20,14440,-17.24,20250116,11120,7.46,20250102,20950,-42.96,20240521,9700,23.20,20240329,2.29,N,001440,1000,1864 억,,11507032,N,N,4109,N,00,N 20250328,150121,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11920,-360,5,-2.93,6449515685,536480,93.70,12250,12340,11910,15960,8600,12280,12021.91,6.17,0,-158777,12806,12542,12406,12142,12006,12475,12075,1864,3680,1000,9080,10,1,186447300,22225,29.80,1.51,12,0.29,400.00,7910.00,20950,20240521,-43.10,9700,20240329,22.89,14440,-17.45,20250116,11120,7.19,20250102,20950,-43.10,20240521,9700,22.89,20240329,2.29,N,001440,1000,1864 억,,11507032,N,N,1073,N,00,N 20250328,140121,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11970,-310,5,-2.52,5614864535,466530,81.48,12250,12340,11930,15960,8600,12280,12035.38,6.17,0,-146817,12806,12542,12406,12142,12006,12475,12075,1864,3680,1000,9080,10,1,186447300,22318,29.93,1.51,12,0.25,400.00,7910.00,20950,20240521,-42.86,9700,20240329,23.40,14440,-17.11,20250116,11120,7.64,20250102,20950,-42.86,20240521,9700,23.40,20240329,2.29,N,001440,1000,1864 억,,11507032,N,N,1073,N,00,N diff --git a/001450/price/prices-20250301.csv b/001450/price/prices-20250301.csv index 0ffe636f1afa..3a5409559ae2 100644 --- a/001450/price/prices-20250301.csv +++ b/001450/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160542,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21850,-150,5,-0.68,6205181625,284867,71.82,21850,22000,21550,28600,15400,22000,21782.72,37.73,0,-70802,23033,22516,22233,21716,21433,22375,21575,447,6600,500,16720,50,1,89400000,19534,3.21,0.32,12,0.32,6799.00,68491.00,36750,20240731,-40.54,21550,20250331,1.39,26650,-18.01,20250113,21550,1.39,20250331,36750,-40.54,20240731,21550,1.39,20250331,0.34,Y,001450,500,447 억,,33732552,N,N,58424,N,00,N +20250331,150544,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21750,-250,5,-1.14,4739201025,217726,54.90,21850,22000,21550,28600,15400,22000,21766.81,37.73,0,-55236,23033,22516,22233,21716,21433,22375,21575,447,6600,500,16720,50,1,89400000,19445,3.20,0.32,12,0.24,6799.00,68491.00,36750,20240731,-40.82,21550,20250331,0.93,26650,-18.39,20250113,21550,0.93,20250331,36750,-40.82,20240731,21550,0.93,20250331,0.34,Y,001450,500,447 억,,33732552,N,N,512,N,00,N +20250331,130127,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21800,-200,5,-0.91,3159422150,145095,36.58,21850,22000,21550,28600,15400,22000,21774.85,37.73,0,-25544,23033,22516,22233,21716,21433,22375,21575,447,6600,500,16720,50,1,89400000,19489,3.21,0.32,12,0.16,6799.00,68491.00,36750,20240731,-40.68,21550,20250331,1.16,26650,-18.20,20250113,21550,1.16,20250331,36750,-40.68,20240731,21550,1.16,20250331,0.34,Y,001450,500,447 억,,33732552,N,N,512,N,00,N +20250331,120526,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,22000,0,3,0.00,2621896325,120498,30.38,21850,22000,21550,28600,15400,22000,21758.84,37.73,0,-15059,23033,22516,22233,21716,21433,22375,21575,447,6600,500,16720,50,1,89400000,19668,3.24,0.32,12,0.13,6799.00,68491.00,36750,20240731,-40.14,21550,20250331,2.09,26650,-17.45,20250113,21550,2.09,20250331,36750,-40.14,20240731,21550,2.09,20250331,0.34,Y,001450,500,447 억,,33732552,N,N,512,N,00,N +20250331,100952,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21800,-200,5,-0.91,1664984625,76755,19.35,21850,21950,21550,28600,15400,22000,21692.20,37.73,0,-11581,23033,22516,22233,21716,21433,22375,21575,447,6600,500,16720,50,1,89400000,19489,3.21,0.32,12,0.09,6799.00,68491.00,36750,20240731,-40.68,21550,20250331,1.16,26650,-18.20,20250113,21550,1.16,20250331,36750,-40.68,20240731,21550,1.16,20250331,0.34,Y,001450,500,447 억,,33732552,N,N,512,N,00,N +20250331,090219,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21850,-150,5,-0.68,99313350,4542,1.15,21850,21950,21800,28600,15400,22000,21865.55,37.73,0,-470,23033,22516,22233,21716,21433,22375,21575,447,6600,500,16720,50,1,89400000,19534,3.21,0.32,12,0.01,6799.00,68491.00,36750,20240731,-40.54,21800,20250331,0.23,26650,-18.01,20250113,21800,0.23,20250331,36750,-40.54,20240731,21800,0.23,20250331,0.34,Y,001450,500,447 억,,33732552,N,N,512,N,00,N 20250328,160120,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,22000,-700,5,-3.08,8815961500,396615,229.13,22750,22750,21950,29500,15900,22700,22228.02,37.89,0,-227062,23100,22900,22800,22600,22500,22850,22550,447,6800,500,17250,50,1,89400000,19668,3.24,0.32,12,0.44,6799.00,68491.00,36750,20240731,-40.14,21950,20250328,0.23,26650,-17.45,20250113,21950,0.23,20250328,36750,-40.14,20240731,21950,0.23,20250328,0.35,N,001450,500,447 억,,33872501,N,N,511,N,00,N 20250328,150121,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,22075,-625,5,-2.75,7675509750,344810,199.20,22750,22750,21950,29500,15900,22700,22260.11,37.89,0,-197792,23100,22900,22800,22600,22500,22850,22550,447,6800,500,17250,50,1,89400000,19735,3.25,0.32,12,0.39,6799.00,68491.00,36750,20240731,-39.93,21950,20250328,0.57,26650,-17.17,20250113,21950,0.57,20250328,36750,-39.93,20240731,21950,0.57,20250328,0.35,N,001450,500,447 억,,33872501,N,N,798,N,00,N 20250328,140122,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,22050,-650,5,-2.86,6342978800,284370,164.29,22750,22750,21950,29500,15900,22700,22305.37,37.89,0,-162831,23100,22900,22800,22600,22500,22850,22550,447,6800,500,17250,50,1,89400000,19713,3.24,0.32,12,0.32,6799.00,68491.00,36750,20240731,-40.00,21950,20250328,0.46,26650,-17.26,20250113,21950,0.46,20250328,36750,-40.00,20240731,21950,0.46,20250328,0.35,N,001450,500,447 억,,33872501,N,N,798,N,00,N diff --git a/001460/price/prices-20250301.csv b/001460/price/prices-20250301.csv index d2736d57cc48..699a2416f30c 100644 --- a/001460/price/prices-20250301.csv +++ b/001460/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160543,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26900,-150,5,-0.55,17699100,664,143.10,27000,27050,26550,35150,18950,27050,26655.27,5.08,0,22,27550,27300,26900,26650,26250,27375,26725,31,8100,500,17310,50,1,6246150,1680,12.27,0.41,12,0.01,2192.00,65529.00,50700,20240408,-46.94,26350,20250313,2.09,30200,-10.93,20250115,26350,2.09,20250313,507000,-94.69,20240408,26350,2.09,20250313,0.01,Y,001460,500,31 억,,317131,N,N,0,N,00,N +20250331,150544,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26650,-400,5,-1.48,17268950,648,139.66,27000,27050,26550,35150,18950,27050,26649.61,5.08,0,10,27550,27300,26900,26650,26250,27375,26725,31,8100,500,17310,50,1,6246150,1665,12.16,0.41,12,0.01,2192.00,65529.00,50700,20240408,-47.44,26350,20250313,1.14,30200,-11.75,20250115,26350,1.14,20250313,507000,-94.74,20240408,26350,1.14,20250313,0.01,Y,001460,500,31 억,,317131,N,N,0,N,00,N +20250331,130127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27000,-50,5,-0.18,8076350,302,65.09,27000,27050,26550,35150,18950,27050,26742.88,5.08,0,10,27550,27300,26900,26650,26250,27375,26725,31,8100,500,17310,50,1,6246150,1686,12.32,0.41,12,0.00,2192.00,65529.00,50700,20240408,-46.75,26350,20250313,2.47,30200,-10.60,20250115,26350,2.47,20250313,507000,-94.67,20240408,26350,2.47,20250313,0.01,Y,001460,500,31 억,,317131,N,N,0,N,00,N +20250331,120527,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26850,-200,5,-0.74,6388000,239,51.51,27000,27050,26550,35150,18950,27050,26728.03,5.08,0,3,27550,27300,26900,26650,26250,27375,26725,31,8100,500,17310,50,1,6246150,1677,12.25,0.41,12,0.00,2192.00,65529.00,50700,20240408,-47.04,26350,20250313,1.90,30200,-11.09,20250115,26350,1.90,20250313,507000,-94.70,20240408,26350,1.90,20250313,0.01,Y,001460,500,31 억,,317131,N,N,0,N,00,N +20250331,100952,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26700,-350,5,-1.29,5003250,187,40.30,27000,27050,26550,35150,18950,27050,26755.35,5.08,0,2,27550,27300,26900,26650,26250,27375,26725,31,8100,500,17310,50,1,6246150,1668,12.18,0.41,12,0.00,2192.00,65529.00,50700,20240408,-47.34,26350,20250313,1.33,30200,-11.59,20250115,26350,1.33,20250313,507000,-94.73,20240408,26350,1.33,20250313,0.01,Y,001460,500,31 억,,317131,N,N,0,N,00,N +20250331,090219,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27000,-50,5,-0.18,27000,1,0.22,27000,27000,27000,35150,18950,27050,27000.00,5.08,0,0,27550,27300,26900,26650,26250,27375,26725,31,8100,500,17310,50,1,6246150,1686,12.32,0.41,12,0.00,2192.00,65529.00,50700,20240408,-46.75,26350,20250313,2.47,30200,-10.60,20250115,26350,2.47,20250313,507000,-94.67,20240408,26350,2.47,20250313,0.01,Y,001460,500,31 억,,317131,N,N,0,N,00,N 20250328,160121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27050,250,2,0.93,12499100,464,62.79,27050,27150,26500,34800,18800,26800,26937.72,4.70,0,-6,27266,27032,26766,26532,26266,27050,26550,31,8000,500,17150,50,1,6246150,1690,9.60,0.42,12,0.01,2819.00,63719.00,50700,20240408,-46.65,26350,20250313,2.66,30200,-10.43,20250115,26350,2.66,20250313,507000,-94.66,20240408,26350,2.66,20250313,0.01,N,001460,500,31 억,,293516,N,N,0,N,00,N 20250328,150121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26700,-100,5,-0.37,11742100,436,59.00,27050,27150,26500,34800,18800,26800,26931.42,4.70,0,-6,27266,27032,26766,26532,26266,27050,26550,31,8000,500,17150,50,1,6246150,1668,9.47,0.42,12,0.01,2819.00,63719.00,50700,20240408,-47.34,26350,20250313,1.33,30200,-11.59,20250115,26350,1.33,20250313,507000,-94.73,20240408,26350,1.33,20250313,0.01,N,001460,500,31 억,,293516,N,N,0,N,00,N 20250328,140122,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26950,150,2,0.56,1692150,63,8.53,27050,27150,26500,34800,18800,26800,26859.52,4.70,0,-2,27266,27032,26766,26532,26266,27050,26550,31,8000,500,17150,50,1,6246150,1683,9.56,0.42,12,0.00,2819.00,63719.00,50700,20240408,-46.84,26350,20250313,2.28,30200,-10.76,20250115,26350,2.28,20250313,507000,-94.68,20240408,26350,2.28,20250313,0.01,N,001460,500,31 억,,293516,N,N,0,N,00,N diff --git a/001470/price/prices-20250301.csv b/001470/price/prices-20250301.csv index 9eadc846185f..a57c44db3d26 100644 --- a/001470/price/prices-20250301.csv +++ b/001470/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160543,51,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,347,-11,5,-3.07,3093117544,8600828,119.78,354,383,344,465,251,358,359.67,2.20,0,-615072,384,370,360,346,336,366,342,2297,107,1000,0,1,1,229681824,797,-0.63,0.67,12,3.74,-550.00,517.00,2490,20240319,-86.06,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,5044428,N,N,227456,N,00,N +20250331,150545,51,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,348,-10,5,-2.79,3005340052,8347921,116.26,354,383,344,465,251,358,360.01,2.20,0,-577963,384,370,360,346,336,366,342,2297,107,1000,0,1,1,229681824,799,-0.63,0.67,12,3.63,-550.00,517.00,2490,20240319,-86.02,344,20250331,1.16,1133,-69.29,20250113,344,1.16,20250331,1976,-82.39,20240404,344,1.16,20250331,0.00,Y,001470,1000,2296 억,,5044428,N,N,0,N,00,N +20250331,130127,51,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,352,-6,5,-1.68,2578564552,7127304,99.26,354,383,344,465,251,358,361.79,2.20,0,-444624,384,370,360,346,336,366,342,2297,107,1000,0,1,1,229681824,808,-0.64,0.68,12,3.10,-550.00,517.00,2490,20240319,-85.86,344,20250331,2.33,1133,-68.93,20250113,344,2.33,20250331,1976,-82.19,20240404,344,2.33,20250331,0.00,Y,001470,1000,2296 억,,5044428,N,N,0,N,00,N +20250331,120527,51,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,353,-5,5,-1.40,2475089186,6834323,95.18,354,383,344,465,251,358,362.16,2.20,0,-374422,384,370,360,346,336,366,342,2297,107,1000,0,1,1,229681824,811,-0.64,0.68,12,2.98,-550.00,517.00,2490,20240319,-85.82,344,20250331,2.62,1133,-68.84,20250113,344,2.62,20250331,1976,-82.14,20240404,344,2.62,20250331,0.00,Y,001470,1000,2296 억,,5044428,N,N,0,N,00,N +20250331,100953,51,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,360,2,2,0.56,1900315621,5217370,72.66,354,383,344,465,251,358,364.23,2.20,0,-449963,384,370,360,346,336,366,342,2297,107,1000,0,1,1,229681824,827,-0.65,0.70,12,2.27,-550.00,517.00,2490,20240319,-85.54,344,20250331,4.65,1133,-68.23,20250113,344,4.65,20250331,1976,-81.78,20240404,344,4.65,20250331,0.00,Y,001470,1000,2296 억,,5044428,N,N,0,N,00,N +20250331,090219,51,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,349,-9,5,-2.51,59394002,170160,2.37,354,354,344,465,251,358,349.04,2.20,0,-36998,384,370,360,346,336,366,342,2297,107,1000,0,1,1,229681824,802,-0.63,0.68,12,0.07,-550.00,517.00,2490,20240319,-85.98,344,20250331,1.45,1133,-69.20,20250113,344,1.45,20250331,1976,-82.34,20240404,344,1.45,20250331,0.00,Y,001470,1000,2296 억,,5044428,N,N,0,N,00,N 20250328,160121,51,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,358,-19,5,-5.04,2552123215,7035226,113.15,370,374,350,490,264,377,362.77,0.80,0,765247,404,390,383,369,362,387,366,2297,113,1000,0,1,1,229681824,822,-0.65,0.69,12,3.06,-550.00,517.00,2680,20240318,-86.64,350,20250328,2.29,1133,-68.40,20250113,350,2.29,20250328,2165,-83.46,20240329,350,2.29,20250328,0.00,N,001470,1000,2296 억,,1830965,N,N,0,N,00,N 20250328,150122,51,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,357,-20,5,-5.31,2397714385,6604006,106.21,370,374,350,490,264,377,363.07,0.80,0,794820,404,390,383,369,362,387,366,2297,113,1000,0,1,1,229681824,820,-0.65,0.69,12,2.88,-550.00,517.00,2680,20240318,-86.68,350,20250328,2.00,1133,-68.49,20250113,350,2.00,20250328,2165,-83.51,20240329,350,2.00,20250328,0.00,N,001470,1000,2296 억,,1830965,N,N,0,N,00,N 20250328,140122,51,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,361,-16,5,-4.24,1979887502,5434475,87.40,370,374,350,490,264,377,364.32,0.80,0,616512,404,390,383,369,362,387,366,2297,113,1000,0,1,1,229681824,829,-0.66,0.70,12,2.37,-550.00,517.00,2680,20240318,-86.53,350,20250328,3.14,1133,-68.14,20250113,350,3.14,20250328,2165,-83.33,20240329,350,3.14,20250328,0.00,N,001470,1000,2296 억,,1830965,N,N,0,N,00,N diff --git a/001500/price/prices-20250301.csv b/001500/price/prices-20250301.csv index 312363546db9..6ccf404bd771 100644 --- a/001500/price/prices-20250301.csv +++ b/001500/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160543,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5630,-70,5,-1.23,1241011045,221261,74.04,5680,5680,5570,7410,3990,5700,5608.81,3.34,0,-83113,5900,5800,5730,5630,5560,5765,5595,3092,1710,5000,3990,10,1,61833044,3481,4.34,0.18,12,0.36,1298.00,31002.00,8603,20240325,-34.56,5570,20250331,1.08,6850,-17.81,20250114,5570,1.08,20250331,9270,-39.27,20240923,5570,1.08,20250331,0.53,Y,001500,5000,3091 억,,2067366,N,N,4079,N,00,N +20250331,150545,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5580,-120,5,-2.11,1095570055,195196,65.32,5680,5680,5570,7410,3990,5700,5612.67,3.34,0,-85748,5900,5800,5730,5630,5560,5765,5595,3092,1710,5000,3990,10,1,61833044,3450,4.30,0.18,12,0.32,1298.00,31002.00,8603,20240325,-35.14,5570,20250331,0.18,6850,-18.54,20250114,5570,0.18,20250331,9270,-39.81,20240923,5570,0.18,20250331,0.53,Y,001500,5000,3091 억,,2067366,N,N,419,N,00,N +20250331,130127,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5630,-70,5,-1.23,612346745,108868,36.43,5680,5680,5590,7410,3990,5700,5624.67,3.34,0,-64926,5900,5800,5730,5630,5560,5765,5595,3092,1710,5000,3990,10,1,61833044,3481,4.34,0.18,12,0.18,1298.00,31002.00,8603,20240325,-34.56,5590,20250331,0.72,6850,-17.81,20250114,5590,0.72,20250331,9270,-39.27,20240923,5590,0.72,20250331,0.53,Y,001500,5000,3091 억,,2067366,N,N,419,N,00,N +20250331,120527,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5610,-90,5,-1.58,467922705,83200,27.84,5680,5680,5590,7410,3990,5700,5624.07,3.34,0,-50906,5900,5800,5730,5630,5560,5765,5595,3092,1710,5000,3990,10,1,61833044,3469,4.32,0.18,12,0.13,1298.00,31002.00,8603,20240325,-34.79,5590,20250331,0.36,6850,-18.10,20250114,5590,0.36,20250331,9270,-39.48,20240923,5590,0.36,20250331,0.53,Y,001500,5000,3091 억,,2067366,N,N,419,N,00,N +20250331,100953,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5650,-50,5,-0.88,310080525,55168,18.46,5680,5680,5590,7410,3990,5700,5620.66,3.34,0,-39520,5900,5800,5730,5630,5560,5765,5595,3092,1710,5000,3990,10,1,61833044,3494,4.35,0.18,12,0.09,1298.00,31002.00,8603,20240325,-34.33,5590,20250331,1.07,6850,-17.52,20250114,5590,1.07,20250331,9270,-39.05,20240923,5590,1.07,20250331,0.53,Y,001500,5000,3091 억,,2067366,N,N,419,N,00,N +20250331,090220,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5630,-70,5,-1.23,32531470,5755,1.93,5680,5680,5630,7410,3990,5700,5652.73,3.34,0,-3819,5900,5800,5730,5630,5560,5765,5595,3092,1710,5000,3990,10,1,61833044,3481,4.34,0.18,12,0.01,1298.00,31002.00,8603,20240325,-34.56,5630,20250331,0.00,6850,-17.81,20250114,5630,0.00,20250331,9270,-39.27,20240923,5630,0.00,20250331,0.53,Y,001500,5000,3091 억,,2067366,N,N,419,N,00,N 20250328,160121,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5700,-140,5,-2.40,1705612045,298788,95.77,5780,5830,5660,7590,4090,5840,5707.55,3.42,0,-158690,5920,5880,5850,5810,5780,5865,5795,3092,1750,5000,4080,10,1,61833044,3524,4.39,0.18,12,0.48,1298.00,31002.00,8603,20240325,-33.74,5660,20250328,0.71,6850,-16.79,20250114,5660,0.71,20250328,9270,-38.51,20240923,5660,0.71,20250328,0.54,N,001500,5000,3091 억,,2117103,N,N,419,N,00,N 20250328,150122,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5700,-140,5,-2.40,1602380340,280693,89.97,5780,5830,5660,7590,4090,5840,5707.71,3.42,0,-151550,5920,5880,5850,5810,5780,5865,5795,3092,1750,5000,4080,10,1,61833044,3524,4.39,0.18,12,0.45,1298.00,31002.00,8603,20240325,-33.74,5660,20250328,0.71,6850,-16.79,20250114,5660,0.71,20250328,9270,-38.51,20240923,5660,0.71,20250328,0.54,N,001500,5000,3091 억,,2117103,N,N,977,N,00,N 20250328,140122,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5690,-150,5,-2.57,1445313410,253061,81.11,5780,5830,5660,7590,4090,5840,5710.30,3.42,0,-136031,5920,5880,5850,5810,5780,5865,5795,3092,1750,5000,4080,10,1,61833044,3518,4.38,0.18,12,0.41,1298.00,31002.00,8603,20240325,-33.86,5660,20250328,0.53,6850,-16.93,20250114,5660,0.53,20250328,9270,-38.62,20240923,5660,0.53,20250328,0.54,N,001500,5000,3091 억,,2117103,N,N,977,N,00,N diff --git a/001510/price/prices-20250301.csv b/001510/price/prices-20250301.csv index e2d4f95651e3..b49f6ad526d6 100644 --- a/001510/price/prices-20250301.csv +++ b/001510/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160544,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,448,-8,5,-1.75,357136717,793237,103.23,455,455,448,592,320,456,450.23,5.99,0,-67571,464,459,457,452,450,459,452,2363,136,500,330,1,1,472590171,2117,89.60,0.32,12,0.17,5.00,1420.00,630,20240904,-28.89,448,20250331,0.00,500,-10.40,20250113,448,0.00,20250331,630,-28.89,20240904,448,0.00,20250331,1.44,Y,001510,500,2362 억,,28307191,N,N,25532,N,00,N +20250331,150545,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,449,-7,5,-1.54,329809230,732269,95.30,455,455,448,592,320,456,450.39,5.99,0,-65081,464,459,457,452,450,459,452,2363,136,500,330,1,1,472590171,2122,89.80,0.32,12,0.15,5.00,1420.00,630,20240904,-28.73,448,20250331,0.22,500,-10.20,20250113,448,0.22,20250331,630,-28.73,20240904,448,0.22,20250331,1.44,Y,001510,500,2362 억,,28307191,N,N,13470,N,00,N +20250331,130128,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,450,-6,5,-1.32,233670554,518293,67.45,455,455,449,592,320,456,450.85,5.99,0,-57174,464,459,457,452,450,459,452,2363,136,500,330,1,1,472590171,2127,90.00,0.32,12,0.11,5.00,1420.00,630,20240904,-28.57,449,20250331,0.22,500,-10.00,20250113,449,0.22,20250331,630,-28.57,20240904,449,0.22,20250331,1.44,Y,001510,500,2362 억,,28307191,N,N,13470,N,00,N +20250331,120528,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,450,-6,5,-1.32,209342472,464250,60.42,455,455,449,592,320,456,450.93,5.99,0,-56957,464,459,457,452,450,459,452,2363,136,500,330,1,1,472590171,2127,90.00,0.32,12,0.10,5.00,1420.00,630,20240904,-28.57,449,20250331,0.22,500,-10.00,20250113,449,0.22,20250331,630,-28.57,20240904,449,0.22,20250331,1.44,Y,001510,500,2362 억,,28307191,N,N,13470,N,00,N +20250331,100953,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,451,-5,5,-1.10,159519744,353560,46.01,455,455,449,592,320,456,451.18,5.99,0,-49408,464,459,457,452,450,459,452,2363,136,500,330,1,1,472590171,2131,90.20,0.32,12,0.07,5.00,1420.00,630,20240904,-28.41,449,20250331,0.45,500,-9.80,20250113,449,0.45,20250331,630,-28.41,20240904,449,0.45,20250331,1.44,Y,001510,500,2362 억,,28307191,N,N,13470,N,00,N +20250331,090220,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,454,-2,5,-0.44,28290929,62203,8.10,455,455,454,592,320,456,454.82,5.99,0,-13831,464,459,457,452,450,459,452,2363,136,500,330,1,1,472590171,2146,90.80,0.32,12,0.01,5.00,1420.00,630,20240904,-27.94,452,20241209,0.44,500,-9.20,20250113,454,0.00,20250331,630,-27.94,20240904,452,0.44,20241209,1.44,Y,001510,500,2362 억,,28307191,N,N,13470,N,00,N 20250328,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,456,-5,5,-1.08,350528007,766789,178.53,461,462,455,599,323,461,457.14,5.95,0,-183501,466,463,462,459,458,463,459,2363,138,500,340,1,1,472590171,2155,91.20,0.32,12,0.16,5.00,1420.00,630,20240904,-27.62,452,20241209,0.88,500,-8.80,20250113,455,0.22,20250328,630,-27.62,20240904,452,0.88,20241209,1.45,N,001510,500,2362 억,,28115667,N,N,13470,N,00,N 20250328,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,457,-4,5,-0.87,324500495,709741,165.25,461,462,455,599,323,461,457.21,5.95,0,-182181,466,463,462,459,458,463,459,2363,138,500,340,1,1,472590171,2160,91.40,0.32,12,0.15,5.00,1420.00,630,20240904,-27.46,452,20241209,1.11,500,-8.60,20250113,455,0.44,20250328,630,-27.46,20240904,452,1.11,20241209,1.45,N,001510,500,2362 억,,28115667,N,N,29141,N,00,N 20250328,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,457,-4,5,-0.87,295421816,646116,150.43,461,462,455,599,323,461,457.23,5.95,0,-181838,466,463,462,459,458,463,459,2363,138,500,340,1,1,472590171,2160,91.40,0.32,12,0.14,5.00,1420.00,630,20240904,-27.46,452,20241209,1.11,500,-8.60,20250113,455,0.44,20250328,630,-27.46,20240904,452,1.11,20241209,1.45,N,001510,500,2362 억,,28115667,N,N,29141,N,00,N diff --git a/001520/price/prices-20250301.csv b/001520/price/prices-20250301.csv index 0ef295ccc7fc..dd8e3b9413df 100644 --- a/001520/price/prices-20250301.csv +++ b/001520/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160544,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,545,-6,5,-1.09,277396300,511301,101.88,551,559,536,716,386,551,542.53,4.38,0,-80026,580,565,556,541,532,561,537,1193,165,500,390,1,1,238684063,1301,-1.76,0.15,12,0.21,-310.00,3534.00,990,20240326,-44.95,536,20250331,1.68,715,-23.78,20250109,536,1.68,20250331,970,-43.81,20240402,536,1.68,20250331,0.68,Y,001520,500,1193 억,,10464969,N,N,1231,N,00,N +20250331,150545,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,542,-9,5,-1.63,250964181,462698,92.19,551,559,536,716,386,551,542.39,4.38,0,-77520,580,565,556,541,532,561,537,1193,165,500,390,1,1,238684063,1294,-1.75,0.15,12,0.19,-310.00,3534.00,990,20240326,-45.25,536,20250331,1.12,715,-24.20,20250109,536,1.12,20250331,970,-44.12,20240402,536,1.12,20250331,0.68,Y,001520,500,1193 억,,10464969,N,N,0,N,00,N +20250331,130128,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,539,-12,5,-2.18,197385971,363440,72.41,551,559,536,716,386,551,543.10,4.38,0,-66299,580,565,556,541,532,561,537,1193,165,500,390,1,1,238684063,1287,-1.74,0.15,12,0.15,-310.00,3534.00,990,20240326,-45.56,536,20250331,0.56,715,-24.62,20250109,536,0.56,20250331,970,-44.43,20240402,536,0.56,20250331,0.68,Y,001520,500,1193 억,,10464969,N,N,0,N,00,N +20250331,120528,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,540,-11,5,-2.00,186908947,344038,68.55,551,559,536,716,386,551,543.28,4.38,0,-61693,580,565,556,541,532,561,537,1193,165,500,390,1,1,238684063,1289,-1.74,0.15,12,0.14,-310.00,3534.00,990,20240326,-45.45,536,20250331,0.75,715,-24.48,20250109,536,0.75,20250331,970,-44.33,20240402,536,0.75,20250331,0.68,Y,001520,500,1193 억,,10464969,N,N,0,N,00,N +20250331,100953,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,544,-7,5,-1.27,134100490,246231,49.06,551,559,536,716,386,551,544.61,4.38,0,-63368,580,565,556,541,532,561,537,1193,165,500,390,1,1,238684063,1298,-1.75,0.15,12,0.10,-310.00,3534.00,990,20240326,-45.05,536,20250331,1.49,715,-23.92,20250109,536,1.49,20250331,970,-43.92,20240402,536,1.49,20250331,0.68,Y,001520,500,1193 억,,10464969,N,N,0,N,00,N +20250331,090220,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,550,-1,5,-0.18,47198598,85634,17.06,551,559,547,716,386,551,551.17,4.38,0,13572,580,565,556,541,532,561,537,1193,165,500,390,1,1,238684063,1313,-1.77,0.16,12,0.04,-310.00,3534.00,990,20240326,-44.44,547,20250331,0.55,715,-23.08,20250109,547,0.55,20250331,970,-43.30,20240402,547,0.55,20250331,0.68,Y,001520,500,1193 억,,10464969,N,N,0,N,00,N 20250328,160122,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,551,-12,5,-2.13,198796985,358960,99.47,571,571,547,731,395,563,553.82,4.40,0,-106867,579,571,566,558,553,568,555,1193,168,500,400,1,1,238684063,1315,-1.78,0.16,12,0.15,-310.00,3534.00,990,20240326,-44.34,547,20250328,0.73,715,-22.94,20250109,547,0.73,20250328,988,-44.23,20240328,547,0.73,20250328,0.69,N,001520,500,1193 억,,10498284,N,N,4,N,00,N 20250328,150123,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,551,-12,5,-2.13,183620807,331434,91.84,571,571,547,731,395,563,554.02,4.40,0,-103088,579,571,566,558,553,568,555,1193,168,500,400,1,1,238684063,1315,-1.78,0.16,12,0.14,-310.00,3534.00,990,20240326,-44.34,547,20250328,0.73,715,-22.94,20250109,547,0.73,20250328,988,-44.23,20240328,547,0.73,20250328,0.69,N,001520,500,1193 억,,10498284,N,N,4,N,00,N 20250328,140123,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,555,-8,5,-1.42,162015305,292335,81.01,571,571,547,731,395,563,554.21,4.40,0,-98823,579,571,566,558,553,568,555,1193,168,500,400,1,1,238684063,1325,-1.79,0.16,12,0.12,-310.00,3534.00,990,20240326,-43.94,547,20250328,1.46,715,-22.38,20250109,547,1.46,20250328,988,-43.83,20240328,547,1.46,20250328,0.69,N,001520,500,1193 억,,10498284,N,N,4,N,00,N diff --git a/001530/price/prices-20250301.csv b/001530/price/prices-20250301.csv index 990233843911..a94613699f79 100644 --- a/001530/price/prices-20250301.csv +++ b/001530/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160544,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46800,-1400,5,-2.90,4661460700,100457,60.66,48000,48000,45450,62600,33750,48200,46402.55,9.28,0,-62714,50400,49300,47650,46550,44900,49850,47100,133,14400,500,31810,50,1,19370819,9066,383.61,1.91,12,0.52,122.00,24509.00,50500,20241227,-7.33,22442,20240426,108.54,50300,-6.96,20250114,41700,12.23,20250210,51500,-9.13,20241223,23450,99.57,20240426,1.99,Y,001530,500,132 억,,1796901,N,N,35938,N,00,N +20250331,150546,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46350,-1850,5,-3.84,4074391650,87858,53.05,48000,48000,45450,62600,33750,48200,46374.74,9.28,0,-53570,50400,49300,47650,46550,44900,49850,47100,133,14400,500,31810,50,1,19370819,8978,379.92,1.89,12,0.45,122.00,24509.00,50500,20241227,-8.22,22442,20240426,106.53,50300,-7.85,20250114,41700,11.15,20250210,51500,-10.00,20241223,23450,97.65,20240426,1.99,Y,001530,500,132 억,,1796901,N,N,0,N,00,N +20250331,130128,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45900,-2300,5,-4.77,2371709300,50952,30.77,48000,48000,45850,62600,33750,48200,46547.91,9.28,0,-28122,50400,49300,47650,46550,44900,49850,47100,133,14400,500,31810,50,1,19370819,8891,376.23,1.87,12,0.26,122.00,24509.00,50500,20241227,-9.11,22442,20240426,104.53,50300,-8.75,20250114,41700,10.07,20250210,51500,-10.87,20241223,23450,95.74,20240426,1.99,Y,001530,500,132 억,,1796901,N,N,0,N,00,N +20250331,120528,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46250,-1950,5,-4.05,1802971750,38670,23.35,48000,48000,46000,62600,33750,48200,46624.56,9.28,0,-21464,50400,49300,47650,46550,44900,49850,47100,133,14400,500,31810,50,1,19370819,8959,379.10,1.89,12,0.20,122.00,24509.00,50500,20241227,-8.42,22442,20240426,106.09,50300,-8.05,20250114,41700,10.91,20250210,51500,-10.19,20241223,23450,97.23,20240426,1.99,Y,001530,500,132 억,,1796901,N,N,0,N,00,N +20250331,100954,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46800,-1400,5,-2.90,1315481050,28200,17.03,48000,48000,46000,62600,33750,48200,46648.26,9.28,0,-15640,50400,49300,47650,46550,44900,49850,47100,133,14400,500,31810,50,1,19370819,9066,383.61,1.91,12,0.15,122.00,24509.00,50500,20241227,-7.33,22442,20240426,108.54,50300,-6.96,20250114,41700,12.23,20250210,51500,-9.13,20241223,23450,99.57,20240426,1.99,Y,001530,500,132 억,,1796901,N,N,0,N,00,N +20250331,090220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47150,-1050,5,-2.18,59152100,1237,0.75,48000,48000,47150,62600,33750,48200,47819.00,9.28,0,-714,50400,49300,47650,46550,44900,49850,47100,133,14400,500,31810,50,1,19370819,9133,386.48,1.92,12,0.01,122.00,24509.00,50500,20241227,-6.63,22442,20240426,110.10,50300,-6.26,20250114,41700,13.07,20250210,51500,-8.45,20241223,23450,101.07,20240426,1.99,Y,001530,500,132 억,,1796901,N,N,0,N,00,N 20250328,160122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,48200,1850,2,3.99,7937268550,165535,188.02,47050,48750,46000,60200,32450,46350,47949.18,9.23,0,11833,48516,47432,45416,44332,42316,47975,44875,133,13850,500,30590,50,1,19370819,9337,395.08,1.97,12,0.85,122.00,24509.00,50500,20241227,-4.55,22442,20240426,114.78,50300,-4.17,20250114,41700,15.59,20250210,51500,-6.41,20241223,23450,105.54,20240426,1.98,N,001530,500,132 억,,1787330,N,N,0,N,00,N 20250328,150123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,48050,1700,2,3.67,7302207400,152351,173.04,47050,48750,46000,60200,32450,46350,47930.16,9.23,0,12870,48516,47432,45416,44332,42316,47975,44875,133,13850,500,30590,50,1,19370819,9308,393.85,1.96,12,0.79,122.00,24509.00,50500,20241227,-4.85,22442,20240426,114.11,50300,-4.47,20250114,41700,15.23,20250210,51500,-6.70,20241223,23450,104.90,20240426,1.98,N,001530,500,132 억,,1787330,N,N,0,N,00,N 20250328,140123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,48200,1850,2,3.99,6166396150,128653,146.13,47050,48750,46000,60200,32450,46350,47930.45,9.23,0,16128,48516,47432,45416,44332,42316,47975,44875,133,13850,500,30590,50,1,19370819,9337,395.08,1.97,12,0.66,122.00,24509.00,50500,20241227,-4.55,22442,20240426,114.78,50300,-4.17,20250114,41700,15.59,20250210,51500,-6.41,20241223,23450,105.54,20240426,1.98,N,001530,500,132 억,,1787330,N,N,0,N,00,N diff --git a/001540/price/prices-20250301.csv b/001540/price/prices-20250301.csv index d7bd42968358..08ed073f88b3 100644 --- a/001540/price/prices-20250301.csv +++ b/001540/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160545,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6340,-250,5,-3.79,436122655,68219,319.14,6640,6640,6230,8560,4620,6590,6392.98,3.76,0,-9982,6723,6656,6613,6546,6503,6635,6525,65,1970,500,4740,10,1,13042420,827,4.91,0.48,12,0.52,1292.00,13082.00,8310,20240325,-23.71,6230,20250331,1.77,7250,-12.55,20250317,6230,1.77,20250331,8270,-23.34,20241017,6230,1.77,20250331,1.14,Y,001540,500,65 억,,490036,N,N,220,N,00,N +20250331,150546,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6310,-280,5,-4.25,420312845,65722,307.46,6640,6640,6230,8560,4620,6590,6395.31,3.76,0,-8493,6723,6656,6613,6546,6503,6635,6525,65,1970,500,4740,10,1,13042420,823,4.88,0.48,12,0.50,1292.00,13082.00,8310,20240325,-24.07,6230,20250331,1.28,7250,-12.97,20250317,6230,1.28,20250331,8270,-23.70,20241017,6230,1.28,20250331,1.14,Y,001540,500,65 억,,490036,N,N,0,N,00,N +20250331,130129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,-190,5,-2.88,238485980,36911,172.67,6640,6640,6390,8560,4620,6590,6461.11,3.76,0,-7660,6723,6656,6613,6546,6503,6635,6525,65,1970,500,4740,10,1,13042420,835,4.95,0.49,12,0.28,1292.00,13082.00,8310,20240325,-22.98,6240,20241209,2.56,7250,-11.72,20250317,6280,1.91,20250205,8270,-22.61,20241017,6240,2.56,20241209,1.14,Y,001540,500,65 억,,490036,N,N,0,N,00,N +20250331,120528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-130,5,-1.97,156442875,24138,112.92,6640,6640,6420,8560,4620,6590,6481.19,3.76,0,-6941,6723,6656,6613,6546,6503,6635,6525,65,1970,500,4740,10,1,13042420,843,5.00,0.49,12,0.19,1292.00,13082.00,8310,20240325,-22.26,6240,20241209,3.53,7250,-10.90,20250317,6280,2.87,20250205,8270,-21.89,20241017,6240,3.53,20241209,1.14,Y,001540,500,65 억,,490036,N,N,0,N,00,N +20250331,100954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-110,5,-1.67,85856390,13196,61.73,6640,6640,6420,8560,4620,6590,6506.24,3.76,0,-3214,6723,6656,6613,6546,6503,6635,6525,65,1970,500,4740,10,1,13042420,845,5.02,0.50,12,0.10,1292.00,13082.00,8310,20240325,-22.02,6240,20241209,3.85,7250,-10.62,20250317,6280,3.18,20250205,8270,-21.64,20241017,6240,3.85,20241209,1.14,Y,001540,500,65 억,,490036,N,N,0,N,00,N +20250331,090221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-80,5,-1.21,27777440,4204,19.67,6640,6640,6510,8560,4620,6590,6607.38,3.76,0,-266,6723,6656,6613,6546,6503,6635,6525,65,1970,500,4740,10,1,13042420,849,5.04,0.50,12,0.03,1292.00,13082.00,8310,20240325,-21.66,6240,20241209,4.33,7250,-10.21,20250317,6280,3.66,20250205,8270,-21.28,20241017,6240,4.33,20241209,1.14,Y,001540,500,65 억,,490036,N,N,0,N,00,N 20250328,160122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,-70,5,-1.05,140818405,21342,40.79,6640,6680,6570,8650,4670,6660,6598.22,3.72,0,-976,6860,6760,6690,6590,6520,6810,6640,65,1990,500,4790,10,1,13042420,859,66.57,0.55,12,0.16,99.00,12040.00,8310,20240325,-20.70,6240,20241209,5.61,7250,-9.10,20250317,6280,4.94,20250205,8270,-20.31,20241017,6240,5.61,20241209,1.13,N,001540,500,65 억,,485674,N,N,0,N,00,N 20250328,150123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-80,5,-1.20,137728635,20873,39.89,6640,6680,6570,8650,4670,6660,6598.41,3.72,0,-716,6860,6760,6690,6590,6520,6810,6640,65,1990,500,4790,10,1,13042420,858,66.46,0.55,12,0.16,99.00,12040.00,8310,20240325,-20.82,6240,20241209,5.45,7250,-9.24,20250317,6280,4.78,20250205,8270,-20.44,20241017,6240,5.45,20241209,1.13,N,001540,500,65 억,,485674,N,N,0,N,00,N 20250328,140124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-80,5,-1.20,125188995,18968,36.25,6640,6680,6570,8650,4670,6660,6600.01,3.72,0,-630,6860,6760,6690,6590,6520,6810,6640,65,1990,500,4790,10,1,13042420,858,66.46,0.55,12,0.15,99.00,12040.00,8310,20240325,-20.82,6240,20241209,5.45,7250,-9.24,20250317,6280,4.78,20250205,8270,-20.44,20241017,6240,5.45,20241209,1.13,N,001540,500,65 억,,485674,N,N,0,N,00,N diff --git a/001550/price/prices-20250301.csv b/001550/price/prices-20250301.csv index 852a176affea..a1d5356fc4c0 100644 --- a/001550/price/prices-20250301.csv +++ b/001550/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10300,-930,5,-8.28,2169628775,199898,8.16,11150,11640,10300,14590,7870,11230,10852.41,0.82,0,-11913,14643,12936,11643,9936,8643,13790,10790,260,3360,5000,8080,10,1,5192239,535,83.74,1.02,12,3.85,123.00,10146.00,13500,20240326,-23.70,9310,20241115,10.63,13350,-22.85,20250328,10180,1.18,20250311,13350,-22.85,20250328,9310,10.63,20241115,1.44,Y,001550,5000,259 억,,42433,N,N,0,N,00,N +20250331,150546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10470,-760,5,-6.77,2061934945,189465,7.73,11150,11640,10330,14590,7870,11230,10881.27,0.82,0,-11542,14643,12936,11643,9936,8643,13790,10790,260,3360,5000,8080,10,1,5192239,544,85.12,1.03,12,3.65,123.00,10146.00,13500,20240326,-22.44,9310,20241115,12.46,13350,-21.57,20250328,10180,2.85,20250311,13350,-21.57,20250328,9310,12.46,20241115,1.44,Y,001550,5000,259 억,,42433,N,N,0,N,00,N +20250331,130129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10530,-700,5,-6.23,1632068430,148363,6.06,11150,11640,10500,14590,7870,11230,10999.10,0.82,0,-10651,14643,12936,11643,9936,8643,13790,10790,260,3360,5000,8080,10,1,5192239,547,85.61,1.04,12,2.86,123.00,10146.00,13500,20240326,-22.00,9310,20241115,13.10,13350,-21.12,20250328,10180,3.44,20250311,13350,-21.12,20250328,9310,13.10,20241115,1.44,Y,001550,5000,259 억,,42433,N,N,0,N,00,N +20250331,120529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10560,-670,5,-5.97,1555967460,141160,5.76,11150,11640,10500,14590,7870,11230,11021.38,0.82,0,-9941,14643,12936,11643,9936,8643,13790,10790,260,3360,5000,8080,10,1,5192239,548,85.85,1.04,12,2.72,123.00,10146.00,13500,20240326,-21.78,9310,20241115,13.43,13350,-20.90,20250328,10180,3.73,20250311,13350,-20.90,20250328,9310,13.43,20241115,1.44,Y,001550,5000,259 억,,42433,N,N,0,N,00,N +20250331,100954,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10830,-400,5,-3.56,1095125255,98035,4.00,11150,11640,10770,14590,7870,11230,11170.21,0.82,0,-5573,14643,12936,11643,9936,8643,13790,10790,260,3360,5000,8080,10,1,5192239,562,88.05,1.07,12,1.89,123.00,10146.00,13500,20240326,-19.78,9310,20241115,16.33,13350,-18.88,20250328,10180,6.39,20250311,13350,-18.88,20250328,9310,16.33,20241115,1.44,Y,001550,5000,259 억,,42433,N,N,0,N,00,N +20250331,090221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11200,-30,5,-0.27,91334020,8181,0.33,11150,11200,11120,14590,7870,11230,11155.97,0.82,0,-286,14643,12936,11643,9936,8643,13790,10790,260,3360,5000,8080,10,1,5192239,582,91.06,1.10,12,0.16,123.00,10146.00,13500,20240326,-17.04,9310,20241115,20.30,13350,-16.10,20250328,10180,10.02,20250311,13350,-16.10,20250328,9310,20.30,20241115,1.44,Y,001550,5000,259 억,,42433,N,N,0,N,00,N 20250328,160123,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,11230,630,2,5.94,29744046980,2436977,2594.24,10500,13350,10350,13780,7420,10600,12205.38,0.59,0,9116,11786,11192,10706,10112,9626,11490,10410,260,3180,5000,7630,10,1,5192239,583,91.30,1.11,12,46.93,123.00,10146.00,13500,20240326,-16.81,9310,20241115,20.62,13350,-15.88,20250328,10180,10.31,20250311,13350,-15.88,20250328,9310,20.62,20241115,1.45,N,001550,5000,259 억,,30498,N,N,0,N,00,N 20250328,150123,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,11690,1090,2,10.28,28980102275,2369431,2522.33,10500,13350,10350,13780,7420,10600,12230.83,0.59,0,8031,11786,11192,10706,10112,9626,11490,10410,260,3180,5000,7630,10,1,5192239,607,95.04,1.15,12,45.63,123.00,10146.00,13500,20240326,-13.41,9310,20241115,25.56,13350,-12.43,20250328,10180,14.83,20250311,13350,-12.43,20250328,9310,25.56,20241115,1.45,N,001550,5000,259 억,,30498,N,N,0,N,00,N 20250328,140124,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,11810,1210,2,11.42,27875215740,2275082,2421.90,10500,13350,10350,13780,7420,10600,12252.40,0.59,0,6344,11786,11192,10706,10112,9626,11490,10410,260,3180,5000,7630,10,1,5192239,613,96.02,1.16,12,43.82,123.00,10146.00,13500,20240326,-12.52,9310,20241115,26.85,13350,-11.54,20250328,10180,16.01,20250311,13350,-11.54,20250328,9310,26.85,20241115,1.45,N,001550,5000,259 억,,30498,N,N,0,N,00,N diff --git a/001560/price/prices-20250301.csv b/001560/price/prices-20250301.csv index e1dd06c08cdb..15a12271dad0 100644 --- a/001560/price/prices-20250301.csv +++ b/001560/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160545,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8360,-240,5,-2.79,17770300,2113,29.48,8600,8600,8290,11180,6020,8600,8410.49,4.73,0,-148,9080,8840,8560,8320,8040,8960,8440,50,2580,500,6190,10,1,9900000,828,13.86,0.68,12,0.02,603.00,12271.00,9990,20250211,-16.32,7750,20240409,7.87,9990,-16.32,20250211,8280,0.97,20250328,9990,-16.32,20250211,7750,7.87,20240409,0.04,Y,001560,500,50 억,,468066,N,N,0,N,00,N +20250331,150546,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8370,-230,5,-2.67,14735620,1750,24.41,8600,8600,8290,11180,6020,8600,8420.35,4.73,0,-31,9080,8840,8560,8320,8040,8960,8440,50,2580,500,6190,10,1,9900000,829,13.88,0.68,12,0.02,603.00,12271.00,9990,20250211,-16.22,7750,20240409,8.00,9990,-16.22,20250211,8280,1.09,20250328,9990,-16.22,20250211,7750,8.00,20240409,0.04,Y,001560,500,50 억,,468066,N,N,0,N,00,N +20250331,130129,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8350,-250,5,-2.91,14584740,1732,24.16,8600,8600,8290,11180,6020,8600,8420.75,4.73,0,-28,9080,8840,8560,8320,8040,8960,8440,50,2580,500,6190,10,1,9900000,827,13.85,0.68,12,0.02,603.00,12271.00,9990,20250211,-16.42,7750,20240409,7.74,9990,-16.42,20250211,8280,0.85,20250328,9990,-16.42,20250211,7750,7.74,20240409,0.04,Y,001560,500,50 억,,468066,N,N,0,N,00,N +20250331,120529,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8360,-240,5,-2.79,12118020,1437,20.05,8600,8600,8290,11180,6020,8600,8432.86,4.73,0,-9,9080,8840,8560,8320,8040,8960,8440,50,2580,500,6190,10,1,9900000,828,13.86,0.68,12,0.01,603.00,12271.00,9990,20250211,-16.32,7750,20240409,7.87,9990,-16.32,20250211,8280,0.97,20250328,9990,-16.32,20250211,7750,7.87,20240409,0.04,Y,001560,500,50 억,,468066,N,N,0,N,00,N +20250331,100955,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8330,-270,5,-3.14,9618900,1137,15.86,8600,8600,8290,11180,6020,8600,8459.89,4.73,0,-6,9080,8840,8560,8320,8040,8960,8440,50,2580,500,6190,10,1,9900000,825,13.81,0.68,12,0.01,603.00,12271.00,9990,20250211,-16.62,7750,20240409,7.48,9990,-16.62,20250211,8280,0.60,20250328,9990,-16.62,20250211,7750,7.48,20240409,0.04,Y,001560,500,50 억,,468066,N,N,0,N,00,N +20250331,090221,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8600,0,3,0.00,163400,19,0.27,8600,8600,8600,11180,6020,8600,8600.00,4.73,0,0,9080,8840,8560,8320,8040,8960,8440,50,2580,500,6190,10,1,9900000,851,14.26,0.70,12,0.00,603.00,12271.00,9990,20250211,-13.91,7750,20240409,10.97,9990,-13.91,20250211,8280,3.86,20250328,9990,-13.91,20250211,7750,10.97,20240409,0.04,Y,001560,500,50 억,,468066,N,N,0,N,00,N 20250328,160123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8600,200,2,2.38,60201830,7130,118.20,8370,8800,8280,10920,5880,8400,8443.45,4.72,0,293,8746,8572,8476,8302,8206,8525,8255,50,2520,500,6040,10,1,9900000,851,14.26,0.70,12,0.07,603.00,12271.00,9990,20250211,-13.91,7750,20240409,10.97,9990,-13.91,20250211,8280,3.86,20250328,9990,-13.91,20250211,7750,10.97,20240409,0.04,N,001560,500,50 억,,467653,N,N,1,N,00,N 20250328,150124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8430,30,2,0.36,54774050,6486,107.53,8370,8800,8280,10920,5880,8400,8444.97,4.72,0,305,8746,8572,8476,8302,8206,8525,8255,50,2520,500,6040,10,1,9900000,835,13.98,0.69,12,0.07,603.00,12271.00,9990,20250211,-15.62,7750,20240409,8.77,9990,-15.62,20250211,8280,1.81,20250328,9990,-15.62,20250211,7750,8.77,20240409,0.04,N,001560,500,50 억,,467653,N,N,1,N,00,N 20250328,140124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8440,40,2,0.48,52701370,6239,103.43,8370,8800,8280,10920,5880,8400,8447.09,4.72,0,296,8746,8572,8476,8302,8206,8525,8255,50,2520,500,6040,10,1,9900000,836,14.00,0.69,12,0.06,603.00,12271.00,9990,20250211,-15.52,7750,20240409,8.90,9990,-15.52,20250211,8280,1.93,20250328,9990,-15.52,20250211,7750,8.90,20240409,0.04,N,001560,500,50 억,,467653,N,N,1,N,00,N diff --git a/001570/price/prices-20250301.csv b/001570/price/prices-20250301.csv index 1b057712c0f0..af18eea9e600 100644 --- a/001570/price/prices-20250301.csv +++ b/001570/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160545,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.49,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,133600,20240319,-92.59,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,120500,-91.78,20240401,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3510208,N,N,0,N,00,N +20250331,150547,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.49,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,133600,20240319,-92.59,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,120500,-91.78,20240401,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3510208,N,N,0,N,00,N +20250331,130129,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.49,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,133600,20240319,-92.59,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,120500,-91.78,20240401,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3510208,N,N,0,N,00,N +20250331,120529,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.49,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,133600,20240319,-92.59,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,120500,-91.78,20240401,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3510208,N,N,0,N,00,N +20250331,100955,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.49,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,133600,20240319,-92.59,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,120500,-91.78,20240401,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3510208,N,N,0,N,00,N +20250331,090222,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.49,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,133600,20240319,-92.59,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,120500,-91.78,20240401,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3510208,N,N,0,N,00,N 20250328,160123,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.51,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,133600,20240319,-92.59,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,121100,-91.82,20240329,9790,1.12,20250321,0.00,N,001570,500,319 억,,3524208,N,N,0,N,00,N 20250328,150124,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.51,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,133600,20240319,-92.59,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,121100,-91.82,20240329,9790,1.12,20250321,0.00,N,001570,500,319 억,,3524208,N,N,0,N,00,N 20250328,140125,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.51,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-9.52,2.94,12,0.00,-1040.00,3371.00,133600,20240319,-92.59,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,121100,-91.82,20240329,9790,1.12,20250321,0.00,N,001570,500,319 억,,3524208,N,N,0,N,00,N diff --git a/001620/price/prices-20250301.csv b/001620/price/prices-20250301.csv index 19e458d3d77e..21951c83ed33 100644 --- a/001620/price/prices-20250301.csv +++ b/001620/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160546,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,481,-5,5,-1.03,17438657,36361,44.30,485,492,475,631,341,486,479.60,0.63,0,1334,494,489,481,476,468,492,479,556,145,500,340,1,1,111293031,535,2.10,0.24,12,0.03,229.00,1991.00,666,20240517,-27.78,440,20241209,9.32,511,-5.87,20250107,470,2.34,20250219,666,-27.78,20240517,440,9.32,20241209,0.00,Y,001620,500,556 억,,704991,N,N,0,N,00,N +20250331,150547,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-4,5,-0.82,17220764,35908,43.75,485,492,475,631,341,486,479.58,0.63,0,1353,494,489,481,476,468,492,479,556,145,500,340,1,1,111293031,536,2.10,0.24,12,0.03,229.00,1991.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,Y,001620,500,556 억,,704991,N,N,0,N,00,N +20250331,130130,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,481,-5,5,-1.03,6225209,12979,15.81,485,492,475,631,341,486,479.64,0.63,0,1327,494,489,481,476,468,492,479,556,145,500,340,1,1,111293031,535,2.10,0.24,12,0.01,229.00,1991.00,666,20240517,-27.78,440,20241209,9.32,511,-5.87,20250107,470,2.34,20250219,666,-27.78,20240517,440,9.32,20241209,0.00,Y,001620,500,556 억,,704991,N,N,0,N,00,N +20250331,120530,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,480,-6,5,-1.23,5639068,11759,14.33,485,492,475,631,341,486,479.55,0.63,0,1327,494,489,481,476,468,492,479,556,145,500,340,1,1,111293031,534,2.10,0.24,12,0.01,229.00,1991.00,666,20240517,-27.93,440,20241209,9.09,511,-6.07,20250107,470,2.13,20250219,666,-27.93,20240517,440,9.09,20241209,0.00,Y,001620,500,556 억,,704991,N,N,0,N,00,N +20250331,100955,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,481,-5,5,-1.03,4434193,9250,11.27,485,492,475,631,341,486,479.37,0.63,0,1327,494,489,481,476,468,492,479,556,145,500,340,1,1,111293031,535,2.10,0.24,12,0.01,229.00,1991.00,666,20240517,-27.78,440,20241209,9.32,511,-5.87,20250107,470,2.34,20250219,666,-27.78,20240517,440,9.32,20241209,0.00,Y,001620,500,556 억,,704991,N,N,0,N,00,N +20250331,090222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-1,5,-0.21,133860,276,0.34,485,485,485,631,341,486,485.00,0.63,0,0,494,489,481,476,468,492,479,556,145,500,340,1,1,111293031,540,2.12,0.24,12,0.00,229.00,1991.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,Y,001620,500,556 억,,704991,N,N,0,N,00,N 20250328,160124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,2,2,0.41,39132261,82070,148.17,486,486,473,629,339,484,476.82,0.58,0,2934,495,489,486,480,477,488,479,556,145,500,330,1,1,111293031,541,2.12,0.24,12,0.07,229.00,1991.00,666,20240517,-27.03,440,20241209,10.45,511,-4.89,20250107,470,3.40,20250219,666,-27.03,20240517,440,10.45,20241209,0.00,N,001620,500,556 억,,648641,N,N,2,N,00,N 20250328,150124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,480,-4,5,-0.83,38318338,80389,145.14,486,486,473,629,339,484,476.66,0.58,0,2968,495,489,486,480,477,488,479,556,145,500,330,1,1,111293031,534,2.10,0.24,12,0.07,229.00,1991.00,666,20240517,-27.93,440,20241209,9.09,511,-6.07,20250107,470,2.13,20250219,666,-27.93,20240517,440,9.09,20241209,0.00,N,001620,500,556 억,,648641,N,N,2,N,00,N 20250328,140125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,480,-4,5,-0.83,26600566,55739,100.63,486,486,473,629,339,484,477.23,0.58,0,3001,495,489,486,480,477,488,479,556,145,500,330,1,1,111293031,534,2.10,0.24,12,0.05,229.00,1991.00,666,20240517,-27.93,440,20241209,9.09,511,-6.07,20250107,470,2.13,20250219,666,-27.93,20240517,440,9.09,20241209,0.00,N,001620,500,556 억,,648641,N,N,2,N,00,N diff --git a/001630/price/prices-20250301.csv b/001630/price/prices-20250301.csv index d5217135a04b..42f0b8b18097 100644 --- a/001630/price/prices-20250301.csv +++ b/001630/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160546,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,42900,-1050,5,-2.39,124833375,2899,96.34,43950,43950,42900,57100,30800,43950,43060.84,4.59,0,-604,44216,44082,43816,43682,43416,44150,43750,125,13150,2500,30760,50,1,5009861,2149,6.40,0.36,12,0.06,6706.00,120513.00,64300,20240326,-33.28,42850,20250324,0.12,48000,-10.62,20250102,42850,0.12,20250324,62800,-31.69,20240403,42850,0.12,20250324,0.35,Y,001630,2500,125 억,,230045,N,N,0,N,00,N +20250331,150547,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,42900,-1050,5,-2.39,107794725,2502,83.15,43950,43950,42900,57100,30800,43950,43083.42,4.59,0,-565,44216,44082,43816,43682,43416,44150,43750,125,13150,2500,30760,50,1,5009861,2149,6.40,0.36,12,0.05,6706.00,120513.00,64300,20240326,-33.28,42850,20250324,0.12,48000,-10.62,20250102,42850,0.12,20250324,62800,-31.69,20240403,42850,0.12,20250324,0.35,Y,001630,2500,125 억,,230045,N,N,0,N,00,N +20250331,130130,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43000,-950,5,-2.16,62914900,1458,48.45,43950,43950,42900,57100,30800,43950,43151.51,4.59,0,-410,44216,44082,43816,43682,43416,44150,43750,125,13150,2500,30760,50,1,5009861,2154,6.41,0.36,12,0.03,6706.00,120513.00,64300,20240326,-33.13,42850,20250324,0.35,48000,-10.42,20250102,42850,0.35,20250324,62800,-31.53,20240403,42850,0.35,20250324,0.35,Y,001630,2500,125 억,,230045,N,N,0,N,00,N +20250331,120530,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43050,-900,5,-2.05,53052700,1229,40.84,43950,43950,42900,57100,30800,43950,43167.37,4.59,0,-350,44216,44082,43816,43682,43416,44150,43750,125,13150,2500,30760,50,1,5009861,2157,6.42,0.36,12,0.02,6706.00,120513.00,64300,20240326,-33.05,42850,20250324,0.47,48000,-10.31,20250102,42850,0.47,20250324,62800,-31.45,20240403,42850,0.47,20250324,0.35,Y,001630,2500,125 억,,230045,N,N,0,N,00,N +20250331,100955,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43150,-800,5,-1.82,47572125,1102,36.62,43950,43950,42900,57100,30800,43950,43168.90,4.59,0,-281,44216,44082,43816,43682,43416,44150,43750,125,13150,2500,30760,50,1,5009861,2162,6.43,0.36,12,0.02,6706.00,120513.00,64300,20240326,-32.89,42850,20250324,0.70,48000,-10.10,20250102,42850,0.70,20250324,62800,-31.29,20240403,42850,0.70,20250324,0.35,Y,001630,2500,125 억,,230045,N,N,0,N,00,N +20250331,090222,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43950,0,3,0.00,219750,5,0.17,43950,43950,43950,57100,30800,43950,43950.00,4.59,0,0,44216,44082,43816,43682,43416,44150,43750,125,13150,2500,30760,50,1,5009861,2202,6.55,0.36,12,0.00,6706.00,120513.00,64300,20240326,-31.65,42850,20250324,2.57,48000,-8.44,20250102,42850,2.57,20250324,62800,-30.02,20240403,42850,2.57,20250324,0.35,Y,001630,2500,125 억,,230045,N,N,0,N,00,N 20250328,160124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43950,-50,5,-0.11,131477050,3009,106.21,43650,43950,43550,57200,30800,44000,43694.60,4.54,0,-974,44766,44382,44166,43782,43566,44275,43675,125,13200,2500,30800,50,1,5009861,2202,6.55,0.36,12,0.06,6706.00,120513.00,64300,20240326,-31.65,42850,20250324,2.57,48000,-8.44,20250102,42850,2.57,20250324,63600,-30.90,20240328,42850,2.57,20250324,0.35,N,001630,2500,125 억,,227481,N,N,0,N,00,N 20250328,150125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43750,-250,5,-0.57,125953350,2883,101.76,43650,43950,43550,57200,30800,44000,43688.29,4.54,0,-953,44766,44382,44166,43782,43566,44275,43675,125,13200,2500,30800,50,1,5009861,2192,6.52,0.36,12,0.06,6706.00,120513.00,64300,20240326,-31.96,42850,20250324,2.10,48000,-8.85,20250102,42850,2.10,20250324,63600,-31.21,20240328,42850,2.10,20250324,0.35,N,001630,2500,125 억,,227481,N,N,0,N,00,N 20250328,140125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43550,-450,5,-1.02,114065275,2611,92.16,43650,43950,43550,57200,30800,44000,43686.43,4.54,0,-779,44766,44382,44166,43782,43566,44275,43675,125,13200,2500,30800,50,1,5009861,2182,6.49,0.36,12,0.05,6706.00,120513.00,64300,20240326,-32.27,42850,20250324,1.63,48000,-9.27,20250102,42850,1.63,20250324,63600,-31.53,20240328,42850,1.63,20250324,0.35,N,001630,2500,125 억,,227481,N,N,0,N,00,N diff --git a/001680/price/prices-20250301.csv b/001680/price/prices-20250301.csv index 83ea71dab2fe..d38725e27533 100644 --- a/001680/price/prices-20250301.csv +++ b/001680/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160546,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23050,-450,5,-1.91,2042188100,88537,99.01,23300,23400,22800,30550,16450,23500,23066.03,18.05,0,25600,24033,23766,23383,23116,22733,23900,23250,346,7050,1000,17860,50,1,34648025,7986,8.72,0.58,12,0.26,2643.00,39464.00,30900,20240617,-25.40,18290,20250123,26.03,26100,-11.69,20250324,18290,26.03,20250123,30900,-25.40,20240617,18290,26.03,20250123,0.59,Y,001680,1000,346 억,,6253337,N,N,4620,N,00,N +20250331,150548,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23050,-450,5,-1.91,1632895150,70761,79.13,23300,23400,22800,30550,16450,23500,23076.20,18.05,0,22763,24033,23766,23383,23116,22733,23900,23250,346,7050,1000,17860,50,1,34648025,7986,8.72,0.58,12,0.20,2643.00,39464.00,30900,20240617,-25.40,18290,20250123,26.03,26100,-11.69,20250324,18290,26.03,20250123,30900,-25.40,20240617,18290,26.03,20250123,0.59,Y,001680,1000,346 억,,6253337,N,N,494,N,00,N +20250331,130130,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23100,-400,5,-1.70,994069800,42932,48.01,23300,23400,22800,30550,16450,23500,23154.52,18.05,0,10005,24033,23766,23383,23116,22733,23900,23250,346,7050,1000,17860,50,1,34648025,8004,8.74,0.59,12,0.12,2643.00,39464.00,30900,20240617,-25.24,18290,20250123,26.30,26100,-11.49,20250324,18290,26.30,20250123,30900,-25.24,20240617,18290,26.30,20250123,0.59,Y,001680,1000,346 억,,6253337,N,N,494,N,00,N +20250331,120530,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23200,-300,5,-1.28,888512800,38358,42.90,23300,23400,22800,30550,16450,23500,23163.69,18.05,0,7934,24033,23766,23383,23116,22733,23900,23250,346,7050,1000,17860,50,1,34648025,8038,8.78,0.59,12,0.11,2643.00,39464.00,30900,20240617,-24.92,18290,20250123,26.85,26100,-11.11,20250324,18290,26.85,20250123,30900,-24.92,20240617,18290,26.85,20250123,0.59,Y,001680,1000,346 억,,6253337,N,N,494,N,00,N +20250331,100956,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23400,-100,5,-0.43,598924200,25916,28.98,23300,23400,22800,30550,16450,23500,23110.21,18.05,0,2112,24033,23766,23383,23116,22733,23900,23250,346,7050,1000,17860,50,1,34648025,8108,8.85,0.59,12,0.07,2643.00,39464.00,30900,20240617,-24.27,18290,20250123,27.94,26100,-10.34,20250324,18290,27.94,20250123,30900,-24.27,20240617,18290,27.94,20250123,0.59,Y,001680,1000,346 억,,6253337,N,N,494,N,00,N +20250331,090222,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23200,-300,5,-1.28,46027300,1976,2.21,23300,23350,23200,30550,16450,23500,23293.17,18.05,0,-925,24033,23766,23383,23116,22733,23900,23250,346,7050,1000,17860,50,1,34648025,8038,8.78,0.59,12,0.01,2643.00,39464.00,30900,20240617,-24.92,18290,20250123,26.85,26100,-11.11,20250324,18290,26.85,20250123,30900,-24.92,20240617,18290,26.85,20250123,0.59,Y,001680,1000,346 억,,6253337,N,N,494,N,00,N 20250328,160124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23500,-450,5,-1.88,2084589625,89422,71.45,23350,23650,23000,31100,16800,23950,23311.19,18.16,0,18145,24983,24466,24133,23616,23283,24300,23450,346,7150,1000,18200,50,1,34648025,8142,8.89,0.60,12,0.26,2643.00,39464.00,30900,20240617,-23.95,18290,20250123,28.49,26100,-9.96,20250324,18290,28.49,20250123,30900,-23.95,20240617,18290,28.49,20250123,0.65,N,001680,1000,346 억,,6293268,N,N,494,N,00,N 20250328,150125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23600,-350,5,-1.46,1817910800,78098,62.40,23350,23650,23000,31100,16800,23950,23277.30,18.16,0,18413,24983,24466,24133,23616,23283,24300,23450,346,7150,1000,18200,50,1,34648025,8177,8.93,0.60,12,0.23,2643.00,39464.00,30900,20240617,-23.62,18290,20250123,29.03,26100,-9.58,20250324,18290,29.03,20250123,30900,-23.62,20240617,18290,29.03,20250123,0.65,N,001680,1000,346 억,,6293268,N,N,3,N,00,N 20250328,140125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23350,-600,5,-2.51,1507677000,64888,51.85,23350,23550,23000,31100,16800,23950,23235.07,18.16,0,21713,24983,24466,24133,23616,23283,24300,23450,346,7150,1000,18200,50,1,34648025,8090,8.83,0.59,12,0.19,2643.00,39464.00,30900,20240617,-24.43,18290,20250123,27.67,26100,-10.54,20250324,18290,27.67,20250123,30900,-24.43,20240617,18290,27.67,20250123,0.65,N,001680,1000,346 억,,6293268,N,N,3,N,00,N diff --git a/001720/price/prices-20250301.csv b/001720/price/prices-20250301.csv index ec9a9c265504..851def36c002 100644 --- a/001720/price/prices-20250301.csv +++ b/001720/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160546,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75100,-2700,5,-3.47,721180350,9541,55.06,76000,77700,75000,101100,54500,77800,75587.81,6.96,0,-949,80000,78900,77100,76000,74200,78000,75100,822,23300,5000,59120,100,1,16440000,12346,8.66,0.69,03,0.06,8677.00,109160.00,89000,20250217,-15.62,62400,20240401,20.35,89000,-15.62,20250217,75000,0.13,20250331,89000,-15.62,20250217,62400,20.35,20240401,0.22,Y,001720,5000,822 억,,1143424,N,N,489,N,00,N +20250331,150548,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75400,-2400,5,-3.08,654743850,8657,49.96,76000,77700,75000,101100,54500,77800,75631.73,6.96,0,-750,80000,78900,77100,76000,74200,78000,75100,822,23300,5000,59120,100,1,16440000,12396,8.69,0.69,03,0.05,8677.00,109160.00,89000,20250217,-15.28,62400,20240401,20.83,89000,-15.28,20250217,75000,0.53,20250331,89000,-15.28,20250217,62400,20.83,20240401,0.22,Y,001720,5000,822 억,,1143424,N,N,55,N,00,N +20250331,130131,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75400,-2400,5,-3.08,457274250,6033,34.82,76000,77700,75000,101100,54500,77800,75795.50,6.96,0,-328,80000,78900,77100,76000,74200,78000,75100,822,23300,5000,59120,100,1,16440000,12396,8.69,0.69,03,0.04,8677.00,109160.00,89000,20250217,-15.28,62400,20240401,20.83,89000,-15.28,20250217,75000,0.53,20250331,89000,-15.28,20250217,62400,20.83,20240401,0.22,Y,001720,5000,822 억,,1143424,N,N,55,N,00,N +20250331,120530,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75600,-2200,5,-2.83,399821500,5269,30.41,76000,77700,75000,101100,54500,77800,75881.86,6.96,0,-66,80000,78900,77100,76000,74200,78000,75100,822,23300,5000,59120,100,1,16440000,12429,8.71,0.69,03,0.03,8677.00,109160.00,89000,20250217,-15.06,62400,20240401,21.15,89000,-15.06,20250217,75000,0.80,20250331,89000,-15.06,20250217,62400,21.15,20240401,0.22,Y,001720,5000,822 억,,1143424,N,N,55,N,00,N +20250331,100956,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76000,-1800,5,-2.31,163966100,2159,12.46,76000,77700,75000,101100,54500,77800,75945.39,6.96,0,884,80000,78900,77100,76000,74200,78000,75100,822,23300,5000,59120,100,1,16440000,12494,8.76,0.70,03,0.01,8677.00,109160.00,89000,20250217,-14.61,62400,20240401,21.79,89000,-14.61,20250217,75000,1.33,20250331,89000,-14.61,20250217,62400,21.79,20240401,0.22,Y,001720,5000,822 억,,1143424,N,N,55,N,00,N +20250331,090223,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76100,-1700,5,-2.19,20833600,276,1.59,76000,77700,75000,101100,54500,77800,75484.06,6.96,0,11,80000,78900,77100,76000,74200,78000,75100,822,23300,5000,59120,100,1,16440000,12511,8.77,0.70,03,0.00,8677.00,109160.00,89000,20250217,-14.49,62400,20240401,21.96,89000,-14.49,20250217,75000,1.47,20250331,89000,-14.49,20250217,62400,21.96,20240401,0.22,Y,001720,5000,822 억,,1143424,N,N,55,N,00,N 20250328,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77800,-2200,5,-2.75,1319488400,17327,188.09,78100,78200,75300,104000,56000,80000,76151.39,7.06,0,-7846,81733,80866,80433,79566,79133,80650,79350,822,24000,5000,60800,100,1,16440000,12790,8.97,0.71,03,0.11,8677.00,109160.00,89000,20250217,-12.58,62400,20240401,24.68,89000,-12.58,20250217,75200,3.46,20250123,89000,-12.58,20250217,62400,24.68,20240401,0.22,N,001720,5000,822 억,,1160788,N,N,55,N,00,N 20250328,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77700,-2300,5,-2.88,1195272000,15729,170.74,78100,78200,75300,104000,56000,80000,75991.61,7.06,0,-8332,81733,80866,80433,79566,79133,80650,79350,822,24000,5000,60800,100,1,16440000,12774,8.95,0.71,03,0.10,8677.00,109160.00,89000,20250217,-12.70,62400,20240401,24.52,89000,-12.70,20250217,75200,3.32,20250123,89000,-12.70,20250217,62400,24.52,20240401,0.22,N,001720,5000,822 억,,1160788,N,N,869,N,00,N 20250328,140126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75300,-4700,5,-5.88,985445600,12984,140.95,78100,78200,75300,104000,56000,80000,75896.92,7.06,0,-8875,81733,80866,80433,79566,79133,80650,79350,822,24000,5000,60800,100,1,16440000,12379,8.68,0.69,03,0.08,8677.00,109160.00,89000,20250217,-15.39,62400,20240401,20.67,89000,-15.39,20250217,75200,0.13,20250123,89000,-15.39,20250217,62400,20.67,20240401,0.22,N,001720,5000,822 억,,1160788,N,N,869,N,00,N diff --git a/001740/price/prices-20250301.csv b/001740/price/prices-20250301.csv index b7e25b4883cc..0f50d07e532b 100644 --- a/001740/price/prices-20250301.csv +++ b/001740/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160547,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4065,-345,5,-7.82,3087963340,747906,228.21,4190,4210,4065,5730,3090,4410,4128.81,14.85,0,-415503,4476,4442,4376,4342,4276,4460,4360,6205,1320,2500,3170,5,1,221277902,8995,19.00,0.41,12,0.34,214.00,9930.00,6520,20240326,-37.65,4005,20250203,1.50,4875,-16.62,20250225,4005,1.50,20250203,5960,-31.80,20240405,4005,1.50,20250203,0.55,Y,001740,2500,6204 억,,32857530,N,N,122303,N,00,N +20250331,150548,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4100,-310,5,-7.03,2399111683,578594,176.55,4190,4210,4100,5730,3090,4410,4146.45,14.85,0,-362466,4476,4442,4376,4342,4276,4460,4360,6205,1320,2500,3170,5,1,221277902,9072,19.16,0.41,12,0.26,214.00,9930.00,6520,20240326,-37.12,4005,20250203,2.37,4875,-15.90,20250225,4005,2.37,20250203,5960,-31.21,20240405,4005,2.37,20250203,0.55,Y,001740,2500,6204 억,,32857530,N,N,47,N,00,N +20250331,130131,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4135,-275,5,-6.24,1653573709,397254,121.22,4190,4210,4120,5730,3090,4410,4162.51,14.85,0,-219233,4476,4442,4376,4342,4276,4460,4360,6205,1320,2500,3170,5,1,221277902,9150,19.32,0.42,12,0.18,214.00,9930.00,6520,20240326,-36.58,4005,20250203,3.25,4875,-15.18,20250225,4005,3.25,20250203,5960,-30.62,20240405,4005,3.25,20250203,0.55,Y,001740,2500,6204 억,,32857530,N,N,47,N,00,N +20250331,120531,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4155,-255,5,-5.78,1310441058,314385,95.93,4190,4210,4140,5730,3090,4410,4168.27,14.85,0,-144376,4476,4442,4376,4342,4276,4460,4360,6205,1320,2500,3170,5,1,221277902,9194,19.42,0.42,12,0.14,214.00,9930.00,6520,20240326,-36.27,4005,20250203,3.75,4875,-14.77,20250225,4005,3.75,20250203,5960,-30.29,20240405,4005,3.75,20250203,0.55,Y,001740,2500,6204 억,,32857530,N,N,47,N,00,N +20250331,100956,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4180,-230,5,-5.22,827364584,198529,60.58,4190,4210,4140,5730,3090,4410,4167.47,14.85,0,-112924,4476,4442,4376,4342,4276,4460,4360,6205,1320,2500,3170,5,1,221277902,9249,19.53,0.42,12,0.09,214.00,9930.00,6520,20240326,-35.89,4005,20250203,4.37,4875,-14.26,20250225,4005,4.37,20250203,5960,-29.87,20240405,4005,4.37,20250203,0.55,Y,001740,2500,6204 억,,32857530,N,N,47,N,00,N +20250331,090223,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4190,-220,5,-4.99,243938940,58262,17.78,4190,4210,4165,5730,3090,4410,4186.93,14.85,0,-19355,4476,4442,4376,4342,4276,4460,4360,6205,1320,2500,3170,5,1,221277902,9272,19.58,0.42,12,0.03,214.00,9930.00,6520,20240326,-35.74,4005,20250203,4.62,4875,-14.05,20250225,4005,4.62,20250203,5960,-29.70,20240405,4005,4.62,20250203,0.55,Y,001740,2500,6204 억,,32857530,N,N,47,N,00,N 20250328,160125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4410,40,2,0.92,1433101805,327724,157.60,4400,4410,4310,5680,3060,4370,4372.80,14.87,0,-48679,4460,4415,4385,4340,4310,4400,4325,6205,1310,2500,3140,5,1,221277902,9758,20.61,0.44,12,0.15,214.00,9930.00,6520,20240326,-32.36,4005,20250203,10.11,4875,-9.54,20250225,4005,10.11,20250203,6230,-29.21,20240328,4005,10.11,20250203,0.55,N,001740,2500,6204 억,,32896833,N,N,47,N,00,N 20250328,150125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4390,20,2,0.46,1153587325,264230,127.07,4400,4405,4310,5680,3060,4370,4365.85,14.87,0,-47047,4460,4415,4385,4340,4310,4400,4325,6205,1310,2500,3140,5,1,221277902,9714,20.51,0.44,12,0.12,214.00,9930.00,6520,20240326,-32.67,4005,20250203,9.61,4875,-9.95,20250225,4005,9.61,20250203,6230,-29.53,20240328,4005,9.61,20250203,0.55,N,001740,2500,6204 억,,32896833,N,N,285,N,00,N 20250328,140126,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4360,-10,5,-0.23,845881550,194059,93.32,4400,4400,4310,5680,3060,4370,4358.89,14.87,0,-33835,4460,4415,4385,4340,4310,4400,4325,6205,1310,2500,3140,5,1,221277902,9648,20.37,0.44,12,0.09,214.00,9930.00,6520,20240326,-33.13,4005,20250203,8.86,4875,-10.56,20250225,4005,8.86,20250203,6230,-30.02,20240328,4005,8.86,20250203,0.55,N,001740,2500,6204 억,,32896833,N,N,285,N,00,N diff --git a/001750/price/prices-20250301.csv b/001750/price/prices-20250301.csv index 7d0ae181ab13..2eeb1cb389e1 100644 --- a/001750/price/prices-20250301.csv +++ b/001750/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160547,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11680,-140,5,-1.18,385368910,33119,106.55,11640,11870,11550,15360,8280,11820,11635.89,11.80,0,-1057,12286,12052,11926,11692,11566,11990,11630,636,3540,5000,7320,10,1,12728534,1487,4.41,0.32,12,0.26,2649.00,36995.00,19410,20240805,-39.82,10010,20240417,16.68,12850,-9.11,20250226,11300,3.36,20250313,19410,-39.82,20240805,10010,16.68,20240417,0.76,Y,001750,5000,636 억,,1501925,N,N,0,N,00,N +20250331,150549,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11740,-80,5,-0.68,369160450,31732,102.09,11640,11870,11550,15360,8280,11820,11633.70,11.80,0,236,12286,12052,11926,11692,11566,11990,11630,636,3540,5000,7320,10,1,12728534,1494,4.43,0.32,12,0.25,2649.00,36995.00,19410,20240805,-39.52,10010,20240417,17.28,12850,-8.64,20250226,11300,3.89,20250313,19410,-39.52,20240805,10010,17.28,20240417,0.76,Y,001750,5000,636 억,,1501925,N,N,0,N,00,N +20250331,130131,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11830,10,2,0.08,332880330,28636,92.13,11640,11870,11550,15360,8280,11820,11624.54,11.80,0,2283,12286,12052,11926,11692,11566,11990,11630,636,3540,5000,7320,10,1,12728534,1506,4.47,0.32,12,0.22,2649.00,36995.00,19410,20240805,-39.05,10010,20240417,18.18,12850,-7.94,20250226,11300,4.69,20250313,19410,-39.05,20240805,10010,18.18,20240417,0.76,Y,001750,5000,636 억,,1501925,N,N,0,N,00,N +20250331,120531,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11730,-90,5,-0.76,316379880,27227,87.59,11640,11870,11550,15360,8280,11820,11620.08,11.80,0,2750,12286,12052,11926,11692,11566,11990,11630,636,3540,5000,7320,10,1,12728534,1493,4.43,0.32,12,0.21,2649.00,36995.00,19410,20240805,-39.57,10010,20240417,17.18,12850,-8.72,20250226,11300,3.81,20250313,19410,-39.57,20240805,10010,17.18,20240417,0.76,Y,001750,5000,636 억,,1501925,N,N,0,N,00,N +20250331,100956,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11870,50,2,0.42,193482960,16675,53.65,11640,11870,11550,15360,8280,11820,11603.18,11.80,0,-882,12286,12052,11926,11692,11566,11990,11630,636,3540,5000,7320,10,1,12728534,1511,4.48,0.32,12,0.13,2649.00,36995.00,19410,20240805,-38.85,10010,20240417,18.58,12850,-7.63,20250226,11300,5.04,20250313,19410,-38.85,20240805,10010,18.58,20240417,0.76,Y,001750,5000,636 억,,1501925,N,N,0,N,00,N +20250331,090223,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11680,-140,5,-1.18,11779280,1012,3.26,11640,11680,11630,15360,8280,11820,11639.60,11.80,0,398,12286,12052,11926,11692,11566,11990,11630,636,3540,5000,7320,10,1,12728534,1487,4.41,0.32,12,0.01,2649.00,36995.00,19410,20240805,-39.82,10010,20240417,16.68,12850,-9.11,20250226,11300,3.36,20250313,19410,-39.82,20240805,10010,16.68,20240417,0.76,Y,001750,5000,636 억,,1501925,N,N,0,N,00,N 20250328,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11820,-220,5,-1.83,369133795,31083,139.31,12160,12160,11800,15650,8430,12040,11875.75,11.85,0,-6207,12293,12166,12093,11966,11893,12130,11930,636,3610,5000,7460,10,1,12728534,1505,4.46,0.32,12,0.24,2649.00,36995.00,19410,20240805,-39.10,10010,20240417,18.08,12850,-8.02,20250226,11300,4.60,20250313,19410,-39.10,20240805,10010,18.08,20240417,0.78,N,001750,5000,636 억,,1508135,N,N,0,N,00,N 20250328,150126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11800,-240,5,-1.99,340213065,28634,128.33,12160,12160,11800,15650,8430,12040,11881.44,11.85,0,-5922,12293,12166,12093,11966,11893,12130,11930,636,3610,5000,7460,10,1,12728534,1502,4.45,0.32,12,0.22,2649.00,36995.00,19410,20240805,-39.21,10010,20240417,17.88,12850,-8.17,20250226,11300,4.42,20250313,19410,-39.21,20240805,10010,17.88,20240417,0.78,N,001750,5000,636 억,,1508135,N,N,0,N,00,N 20250328,140126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11870,-170,5,-1.41,288975095,24299,108.91,12160,12160,11800,15650,8430,12040,11892.47,11.85,0,-5512,12293,12166,12093,11966,11893,12130,11930,636,3610,5000,7460,10,1,12728534,1511,4.48,0.32,12,0.19,2649.00,36995.00,19410,20240805,-38.85,10010,20240417,18.58,12850,-7.63,20250226,11300,5.04,20250313,19410,-38.85,20240805,10010,18.58,20240417,0.78,N,001750,5000,636 억,,1508135,N,N,0,N,00,N diff --git a/001770/price/prices-20250301.csv b/001770/price/prices-20250301.csv index e80d5cb9464b..d611850eddcf 100644 --- a/001770/price/prices-20250301.csv +++ b/001770/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160547,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14950,-10,5,-0.07,10328260,713,167.37,14090,14950,14090,19440,10480,14960,14485.64,0.00,0,13,15086,15022,14936,14872,14786,15055,14905,61,4480,5000,10470,10,1,1214878,182,6.20,0.34,12,0.06,2410.00,44133.00,20050,20240319,-25.44,13150,20241209,13.69,15400,-2.92,20250117,13640,9.60,20250102,19880,-24.80,20240411,13150,13.69,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250331,150549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14870,-90,5,-0.60,9479090,656,153.99,14090,14870,14090,19440,10480,14960,14449.83,0.00,0,14,15086,15022,14936,14872,14786,15055,14905,61,4480,5000,10470,10,1,1214878,181,6.17,0.34,12,0.05,2410.00,44133.00,20050,20240319,-25.84,13150,20241209,13.08,15400,-3.44,20250117,13640,9.02,20250102,19880,-25.20,20240411,13150,13.08,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250331,130131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14870,-90,5,-0.60,8618830,598,140.38,14090,14870,14090,19440,10480,14960,14412.76,0.00,0,14,15086,15022,14936,14872,14786,15055,14905,61,4480,5000,10470,10,1,1214878,181,6.17,0.34,12,0.05,2410.00,44133.00,20050,20240319,-25.84,13150,20241209,13.08,15400,-3.44,20250117,13640,9.02,20250102,19880,-25.20,20240411,13150,13.08,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250331,120531,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14850,-110,5,-0.74,7400230,516,121.13,14090,14870,14090,19440,10480,14960,14341.53,0.00,0,14,15086,15022,14936,14872,14786,15055,14905,61,4480,5000,10470,10,1,1214878,180,6.16,0.34,12,0.04,2410.00,44133.00,20050,20240319,-25.94,13150,20241209,12.93,15400,-3.57,20250117,13640,8.87,20250102,19880,-25.30,20240411,13150,12.93,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250331,100957,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14850,-110,5,-0.74,6881040,481,112.91,14090,14870,14090,19440,10480,14960,14305.70,0.00,0,21,15086,15022,14936,14872,14786,15055,14905,61,4480,5000,10470,10,1,1214878,180,6.16,0.34,12,0.04,2410.00,44133.00,20050,20240319,-25.94,13150,20241209,12.93,15400,-3.57,20250117,13640,8.87,20250102,19880,-25.30,20240411,13150,12.93,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250331,090223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14100,-860,5,-5.75,3170720,225,52.82,14090,14550,14090,19440,10480,14960,14092.09,0.00,0,1,15086,15022,14936,14872,14786,15055,14905,61,4480,5000,10470,10,1,1214878,171,5.85,0.32,12,0.02,2410.00,44133.00,20050,20240319,-29.68,13150,20241209,7.22,15400,-8.44,20250117,13640,3.37,20250102,19880,-29.07,20240411,13150,7.22,20241209,0.06,Y,001770,5000,60 억,,0,Y,N,0,N,00,N 20250328,160125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14960,-20,5,-0.13,6359570,426,37.87,14950,15000,14850,19470,10490,14980,14928.57,0.00,0,-18,15100,15040,14930,14870,14760,15070,14900,61,4490,5000,10480,10,1,1214878,182,6.21,0.34,12,0.04,2410.00,44133.00,20050,20240319,-25.39,13150,20241209,13.76,15400,-2.86,20250117,13640,9.68,20250102,19880,-24.75,20240411,13150,13.76,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N 20250328,150126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15000,20,2,0.13,5791150,388,34.49,14950,15000,14850,19470,10490,14980,14925.64,0.00,0,-18,15100,15040,14930,14870,14760,15070,14900,61,4490,5000,10480,10,1,1214878,182,6.22,0.34,12,0.03,2410.00,44133.00,20050,20240319,-25.19,13150,20241209,14.07,15400,-2.60,20250117,13640,9.97,20250102,19880,-24.55,20240411,13150,14.07,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N 20250328,140127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15000,20,2,0.13,5791150,388,34.49,14950,15000,14850,19470,10490,14980,14925.64,0.00,0,-18,15100,15040,14930,14870,14760,15070,14900,61,4490,5000,10480,10,1,1214878,182,6.22,0.34,12,0.03,2410.00,44133.00,20050,20240319,-25.19,13150,20241209,14.07,15400,-2.60,20250117,13640,9.97,20250102,19880,-24.55,20240411,13150,14.07,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N diff --git a/001780/price/prices-20250301.csv b/001780/price/prices-20250301.csv index 8c758dbed6a1..ac3e8cebc3ff 100644 --- a/001780/price/prices-20250301.csv +++ b/001780/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160548,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2015,-70,5,-3.36,677578505,334396,139.61,2045,2065,2005,2710,1460,2085,2026.29,2.42,0,23611,2185,2135,2105,2055,2025,2120,2040,484,625,500,1540,5,1,96830132,1951,10.72,0.63,12,0.35,188.00,3219.00,4520,20240326,-55.42,1755,20241209,14.81,2400,-16.04,20250211,1921,4.89,20250203,3650,-44.79,20240418,1755,14.81,20241209,3.10,Y,001780,500,484 억,,2344198,N,N,2479,N,00,N +20250331,150549,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2010,-75,5,-3.60,580982880,286518,119.62,2045,2065,2010,2710,1460,2085,2027.74,2.42,0,-7479,2185,2135,2105,2055,2025,2120,2040,484,625,500,1540,5,1,96830132,1946,10.69,0.62,12,0.30,188.00,3219.00,4520,20240326,-55.53,1755,20241209,14.53,2400,-16.25,20250211,1921,4.63,20250203,3650,-44.93,20240418,1755,14.53,20241209,3.10,Y,001780,500,484 억,,2344198,N,N,145,N,00,N +20250331,130132,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2030,-55,5,-2.64,408745443,201181,83.99,2045,2065,2010,2710,1460,2085,2031.73,2.42,0,-10595,2185,2135,2105,2055,2025,2120,2040,484,625,500,1540,5,1,96830132,1966,10.80,0.63,12,0.21,188.00,3219.00,4520,20240326,-55.09,1755,20241209,15.67,2400,-15.42,20250211,1921,5.67,20250203,3650,-44.38,20240418,1755,15.67,20241209,3.10,Y,001780,500,484 억,,2344198,N,N,145,N,00,N +20250331,120531,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2040,-45,5,-2.16,373827448,184008,76.82,2045,2065,2010,2710,1460,2085,2031.58,2.42,0,-3580,2185,2135,2105,2055,2025,2120,2040,484,625,500,1540,5,1,96830132,1975,10.85,0.63,12,0.19,188.00,3219.00,4520,20240326,-54.87,1755,20241209,16.24,2400,-15.00,20250211,1921,6.19,20250203,3650,-44.11,20240418,1755,16.24,20241209,3.10,Y,001780,500,484 억,,2344198,N,N,145,N,00,N +20250331,100957,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2055,-30,5,-1.44,274531273,135193,56.44,2045,2065,2010,2710,1460,2085,2030.66,2.42,0,-4717,2185,2135,2105,2055,2025,2120,2040,484,625,500,1540,5,1,96830132,1990,10.93,0.64,12,0.14,188.00,3219.00,4520,20240326,-54.54,1755,20241209,17.09,2400,-14.38,20250211,1921,6.98,20250203,3650,-43.70,20240418,1755,17.09,20241209,3.10,Y,001780,500,484 억,,2344198,N,N,145,N,00,N +20250331,090224,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2050,-35,5,-1.68,28444995,13884,5.80,2045,2065,2045,2710,1460,2085,2048.76,2.42,0,-130,2185,2135,2105,2055,2025,2120,2040,484,625,500,1540,5,1,96830132,1985,10.90,0.64,12,0.01,188.00,3219.00,4520,20240326,-54.65,1755,20241209,16.81,2400,-14.58,20250211,1921,6.72,20250203,3650,-43.84,20240418,1755,16.81,20241209,3.10,Y,001780,500,484 억,,2344198,N,N,145,N,00,N 20250328,160126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2085,-70,5,-3.25,496154780,236165,153.66,2155,2155,2075,2800,1510,2155,2100.95,2.34,0,-9862,2235,2195,2175,2135,2115,2185,2125,484,645,500,1590,5,1,96830132,2019,11.09,0.65,12,0.24,188.00,3219.00,4520,20240326,-53.87,1755,20241209,18.80,2400,-13.12,20250211,1921,8.54,20250203,3650,-42.88,20240328,1755,18.80,20241209,3.12,N,001780,500,484 억,,2267736,N,N,145,N,00,N 20250328,150126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2080,-75,5,-3.48,463087250,220315,143.34,2155,2155,2075,2800,1510,2155,2101.93,2.34,0,-8449,2235,2195,2175,2135,2115,2185,2125,484,645,500,1590,5,1,96830132,2014,11.06,0.65,12,0.23,188.00,3219.00,4520,20240326,-53.98,1755,20241209,18.52,2400,-13.33,20250211,1921,8.28,20250203,3650,-43.01,20240328,1755,18.52,20241209,3.12,N,001780,500,484 억,,2267736,N,N,23,N,00,N 20250328,140127,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2095,-60,5,-2.78,346622070,164487,107.02,2155,2155,2080,2800,1510,2155,2107.29,2.34,0,-3709,2235,2195,2175,2135,2115,2185,2125,484,645,500,1590,5,1,96830132,2029,11.14,0.65,12,0.17,188.00,3219.00,4520,20240326,-53.65,1755,20241209,19.37,2400,-12.71,20250211,1921,9.06,20250203,3650,-42.60,20240328,1755,19.37,20241209,3.12,N,001780,500,484 억,,2267736,N,N,23,N,00,N diff --git a/001790/price/prices-20250301.csv b/001790/price/prices-20250301.csv index 2245caa5d9b9..d0a1ab9a0211 100644 --- a/001790/price/prices-20250301.csv +++ b/001790/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160548,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2730,-5,5,-0.18,272459968,100102,150.40,2740,2765,2680,3555,1915,2735,2721.81,2.23,0,19737,2788,2761,2738,2711,2688,2750,2700,448,820,500,2070,5,1,89696580,2449,12.82,0.47,12,0.11,213.00,5865.00,3570,20240617,-23.53,2510,20241209,8.76,2950,-7.46,20250321,2595,5.20,20250304,3570,-23.53,20240617,2510,8.76,20241209,1.11,Y,001790,500,448 억,,1999634,N,N,23,N,00,N +20250331,150549,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2725,-10,5,-0.37,257411703,94581,142.11,2740,2765,2680,3555,1915,2735,2721.60,2.23,0,21251,2788,2761,2738,2711,2688,2750,2700,448,820,500,2070,5,1,89696580,2444,12.79,0.46,12,0.11,213.00,5865.00,3570,20240617,-23.67,2510,20241209,8.57,2950,-7.63,20250321,2595,5.01,20250304,3570,-23.67,20240617,2510,8.57,20241209,1.11,Y,001790,500,448 억,,1999634,N,N,0,N,00,N +20250331,130132,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2745,10,2,0.37,180496983,66349,99.69,2740,2765,2680,3555,1915,2735,2720.42,2.23,0,10748,2788,2761,2738,2711,2688,2750,2700,448,820,500,2070,5,1,89696580,2462,12.89,0.47,12,0.07,213.00,5865.00,3570,20240617,-23.11,2510,20241209,9.36,2950,-6.95,20250321,2595,5.78,20250304,3570,-23.11,20240617,2510,9.36,20241209,1.11,Y,001790,500,448 억,,1999634,N,N,0,N,00,N +20250331,120532,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2755,20,2,0.73,161142534,59294,89.09,2740,2765,2680,3555,1915,2735,2717.69,2.23,0,12894,2788,2761,2738,2711,2688,2750,2700,448,820,500,2070,5,1,89696580,2471,12.93,0.47,12,0.07,213.00,5865.00,3570,20240617,-22.83,2510,20241209,9.76,2950,-6.61,20250321,2595,6.17,20250304,3570,-22.83,20240617,2510,9.76,20241209,1.11,Y,001790,500,448 억,,1999634,N,N,0,N,00,N +20250331,100957,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2740,5,2,0.18,121367425,44821,67.34,2740,2740,2680,3555,1915,2735,2707.83,2.23,0,16717,2788,2761,2738,2711,2688,2750,2700,448,820,500,2070,5,1,89696580,2458,12.86,0.47,12,0.05,213.00,5865.00,3570,20240617,-23.25,2510,20241209,9.16,2950,-7.12,20250321,2595,5.59,20250304,3570,-23.25,20240617,2510,9.16,20241209,1.11,Y,001790,500,448 억,,1999634,N,N,0,N,00,N +20250331,090224,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2700,-35,5,-1.28,10776320,3970,5.96,2740,2740,2700,3555,1915,2735,2714.44,2.23,0,446,2788,2761,2738,2711,2688,2750,2700,448,820,500,2070,5,1,89696580,2422,12.68,0.46,12,0.00,213.00,5865.00,3570,20240617,-24.37,2510,20241209,7.57,2950,-8.47,20250321,2595,4.05,20250304,3570,-24.37,20240617,2510,7.57,20241209,1.11,Y,001790,500,448 억,,1999634,N,N,0,N,00,N 20250328,160126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2735,-30,5,-1.08,181494655,66495,84.79,2765,2765,2715,3590,1940,2765,2729.45,2.19,0,4394,2815,2790,2770,2745,2725,2780,2735,448,825,500,2100,5,1,89696580,2453,12.84,0.47,12,0.07,213.00,5865.00,3570,20240617,-23.39,2510,20241209,8.96,2950,-7.29,20250321,2595,5.39,20250304,3570,-23.39,20240617,2510,8.96,20241209,1.11,N,001790,500,448 억,,1963702,N,N,2,N,00,N 20250328,150127,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2735,-30,5,-1.08,160967195,58978,75.20,2765,2765,2715,3590,1940,2765,2729.28,2.19,0,-2331,2815,2790,2770,2745,2725,2780,2735,448,825,500,2100,5,1,89696580,2453,12.84,0.47,12,0.07,213.00,5865.00,3570,20240617,-23.39,2510,20241209,8.96,2950,-7.29,20250321,2595,5.39,20250304,3570,-23.39,20240617,2510,8.96,20241209,1.11,N,001790,500,448 억,,1963702,N,N,2,N,00,N 20250328,140127,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2735,-30,5,-1.08,121988040,44677,56.97,2765,2765,2715,3590,1940,2765,2730.44,2.19,0,-4245,2815,2790,2770,2745,2725,2780,2735,448,825,500,2100,5,1,89696580,2453,12.84,0.47,12,0.05,213.00,5865.00,3570,20240617,-23.39,2510,20241209,8.96,2950,-7.29,20250321,2595,5.39,20250304,3570,-23.39,20240617,2510,8.96,20241209,1.11,N,001790,500,448 억,,1963702,N,N,2,N,00,N diff --git a/001800/price/prices-20250301.csv b/001800/price/prices-20250301.csv index e2a805b6a3d8..f1b7dfb7a400 100644 --- a/001800/price/prices-20250301.csv +++ b/001800/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160548,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16030,-90,5,-0.56,2841518685,178210,154.84,15880,16130,15680,20950,11290,16120,15944.78,9.85,0,21601,16433,16276,16043,15886,15653,16355,15965,313,4830,500,12570,10,1,62645422,10042,6.25,0.42,12,0.28,2564.00,38030.00,17090,20241031,-6.20,13700,20240419,17.01,16420,-2.38,20250320,14650,9.42,20250116,17090,-6.20,20241031,13700,17.01,20240419,0.12,Y,001800,500,313 억,,6171451,N,N,6487,N,00,N +20250331,150550,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16050,-70,5,-0.43,2091160085,131411,114.18,15880,16090,15680,20950,11290,16120,15913.13,9.85,0,18988,16433,16276,16043,15886,15653,16355,15965,313,4830,500,12570,10,1,62645422,10055,6.26,0.42,12,0.21,2564.00,38030.00,17090,20241031,-6.09,13700,20240419,17.15,16420,-2.25,20250320,14650,9.56,20250116,17090,-6.09,20241031,13700,17.15,20240419,0.12,Y,001800,500,313 억,,6171451,N,N,987,N,00,N +20250331,130132,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15890,-230,5,-1.43,1193777245,75285,65.41,15880,16080,15680,20950,11290,16120,15856.77,9.85,0,13571,16433,16276,16043,15886,15653,16355,15965,313,4830,500,12570,10,1,62645422,9954,6.20,0.42,12,0.12,2564.00,38030.00,17090,20241031,-7.02,13700,20240419,15.99,16420,-3.23,20250320,14650,8.46,20250116,17090,-7.02,20241031,13700,15.99,20240419,0.12,Y,001800,500,313 억,,6171451,N,N,987,N,00,N +20250331,120532,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15900,-220,5,-1.36,1067752205,67343,58.51,15880,16080,15680,20950,11290,16120,15855.43,9.85,0,12061,16433,16276,16043,15886,15653,16355,15965,313,4830,500,12570,10,1,62645422,9961,6.20,0.42,12,0.11,2564.00,38030.00,17090,20241031,-6.96,13700,20240419,16.06,16420,-3.17,20250320,14650,8.53,20250116,17090,-6.96,20241031,13700,16.06,20240419,0.12,Y,001800,500,313 억,,6171451,N,N,987,N,00,N +20250331,100958,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15930,-190,5,-1.18,653674580,41329,35.91,15880,16080,15680,20950,11290,16120,15816.37,9.85,0,4786,16433,16276,16043,15886,15653,16355,15965,313,4830,500,12570,10,1,62645422,9979,6.21,0.42,12,0.07,2564.00,38030.00,17090,20241031,-6.79,13700,20240419,16.28,16420,-2.98,20250320,14650,8.74,20250116,17090,-6.79,20241031,13700,16.28,20240419,0.12,Y,001800,500,313 억,,6171451,N,N,987,N,00,N +20250331,090224,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15830,-290,5,-1.80,69130730,4351,3.78,15880,16080,15830,20950,11290,16120,15888.47,9.85,0,-1469,16433,16276,16043,15886,15653,16355,15965,313,4830,500,12570,10,1,62645422,9917,6.17,0.42,12,0.01,2564.00,38030.00,17090,20241031,-7.37,13700,20240419,15.55,16420,-3.59,20250320,14650,8.05,20250116,17090,-7.37,20241031,13700,15.55,20240419,0.12,Y,001800,500,313 억,,6171451,N,N,987,N,00,N 20250328,160126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16120,120,2,0.75,1844093785,115095,132.34,16000,16200,15810,20800,11200,16000,16022.36,9.79,0,40699,16186,16092,15996,15902,15806,16140,15950,313,4800,500,12480,10,1,62645422,10098,6.29,0.42,12,0.18,2564.00,38030.00,17090,20241031,-5.68,13700,20240419,17.66,16420,-1.83,20250320,14650,10.03,20250116,17090,-5.68,20241031,13700,17.66,20240419,0.12,N,001800,500,313 억,,6135740,N,N,987,N,00,N 20250328,150127,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16110,110,2,0.69,1622923705,101376,116.57,16000,16200,15810,20800,11200,16000,16008.95,9.79,0,35214,16186,16092,15996,15902,15806,16140,15950,313,4800,500,12480,10,1,62645422,10092,6.28,0.42,12,0.16,2564.00,38030.00,17090,20241031,-5.73,13700,20240419,17.59,16420,-1.89,20250320,14650,9.97,20250116,17090,-5.73,20241031,13700,17.59,20240419,0.12,N,001800,500,313 억,,6135740,N,N,3,N,00,N 20250328,140128,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16010,10,2,0.06,927717570,58222,66.95,16000,16040,15810,20800,11200,16000,15934.14,9.79,0,24259,16186,16092,15996,15902,15806,16140,15950,313,4800,500,12480,10,1,62645422,10030,6.24,0.42,12,0.09,2564.00,38030.00,17090,20241031,-6.32,13700,20240419,16.86,16420,-2.50,20250320,14650,9.28,20250116,17090,-6.32,20241031,13700,16.86,20240419,0.12,N,001800,500,313 억,,6135740,N,N,3,N,00,N diff --git a/001810/price/prices-20250301.csv b/001810/price/prices-20250301.csv index 385f069f6a76..22fd2d234adc 100644 --- a/001810/price/prices-20250301.csv +++ b/001810/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160548,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1456,-8,5,-0.55,49031069,34374,188.52,1464,1468,1374,1903,1025,1464,1426.40,1.04,0,229,1473,1468,1459,1454,1445,1471,1457,111,439,500,990,1,1,22137500,322,9.77,0.16,12,0.16,149.00,9075.00,2120,20240529,-31.32,1340,20241210,8.66,1700,-14.35,20250102,1345,8.25,20250313,2120,-31.32,20240529,1340,8.66,20241210,0.23,Y,001810,500,110 억,,229638,N,N,0,N,00,N +20250331,150550,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1448,-16,5,-1.09,47608961,33394,183.14,1464,1468,1374,1903,1025,1464,1425.67,1.04,0,344,1473,1468,1459,1454,1445,1471,1457,111,439,500,990,1,1,22137500,321,9.72,0.16,12,0.15,149.00,9075.00,2120,20240529,-31.70,1340,20241210,8.06,1700,-14.82,20250102,1345,7.66,20250313,2120,-31.70,20240529,1340,8.06,20241210,0.23,Y,001810,500,110 억,,229638,N,N,0,N,00,N +20250331,130133,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1448,-16,5,-1.09,43473369,30505,167.30,1464,1468,1374,1903,1025,1464,1425.12,1.04,0,359,1473,1468,1459,1454,1445,1471,1457,111,439,500,990,1,1,22137500,321,9.72,0.16,12,0.14,149.00,9075.00,2120,20240529,-31.70,1340,20241210,8.06,1700,-14.82,20250102,1345,7.66,20250313,2120,-31.70,20240529,1340,8.06,20241210,0.23,Y,001810,500,110 억,,229638,N,N,0,N,00,N +20250331,120532,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1446,-18,5,-1.23,43233150,30339,166.39,1464,1468,1374,1903,1025,1464,1425.00,1.04,0,396,1473,1468,1459,1454,1445,1471,1457,111,439,500,990,1,1,22137500,320,9.70,0.16,12,0.14,149.00,9075.00,2120,20240529,-31.79,1340,20241210,7.91,1700,-14.94,20250102,1345,7.51,20250313,2120,-31.79,20240529,1340,7.91,20241210,0.23,Y,001810,500,110 억,,229638,N,N,0,N,00,N +20250331,100958,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1460,-4,5,-0.27,4685154,3227,17.70,1464,1468,1450,1903,1025,1464,1451.86,1.04,0,87,1473,1468,1459,1454,1445,1471,1457,111,439,500,990,1,1,22137500,323,9.80,0.16,12,0.01,149.00,9075.00,2120,20240529,-31.13,1340,20241210,8.96,1700,-14.12,20250102,1345,8.55,20250313,2120,-31.13,20240529,1340,8.96,20241210,0.23,Y,001810,500,110 억,,229638,N,N,0,N,00,N +20250331,090224,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1460,-4,5,-0.27,71669,49,0.27,1464,1468,1460,1903,1025,1464,1462.63,1.04,0,22,1473,1468,1459,1454,1445,1471,1457,111,439,500,990,1,1,22137500,323,9.80,0.16,12,0.00,149.00,9075.00,2120,20240529,-31.13,1340,20241210,8.96,1700,-14.12,20250102,1345,8.55,20250313,2120,-31.13,20240529,1340,8.96,20241210,0.23,Y,001810,500,110 억,,229638,N,N,0,N,00,N 20250328,160126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1464,3,2,0.21,26632143,18234,69.71,1462,1464,1450,1899,1023,1461,1460.58,0.97,0,-279,1520,1490,1463,1433,1406,1505,1448,111,438,500,990,1,1,22137500,324,9.83,0.16,12,0.08,149.00,9075.00,2120,20240529,-30.94,1340,20241210,9.25,1700,-13.88,20250102,1345,8.85,20250313,2120,-30.94,20240529,1340,9.25,20241210,0.24,N,001810,500,110 억,,214138,N,N,0,N,00,N 20250328,150127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1463,2,2,0.14,22659839,15520,59.33,1462,1464,1450,1899,1023,1461,1460.04,0.97,0,-269,1520,1490,1463,1433,1406,1505,1448,111,438,500,990,1,1,22137500,324,9.82,0.16,12,0.07,149.00,9075.00,2120,20240529,-30.99,1340,20241210,9.18,1700,-13.94,20250102,1345,8.77,20250313,2120,-30.99,20240529,1340,9.18,20241210,0.24,N,001810,500,110 억,,214138,N,N,0,N,00,N 20250328,140128,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1462,1,2,0.07,20876452,14301,54.67,1462,1464,1450,1899,1023,1461,1459.79,0.97,0,-269,1520,1490,1463,1433,1406,1505,1448,111,438,500,990,1,1,22137500,324,9.81,0.16,12,0.06,149.00,9075.00,2120,20240529,-31.04,1340,20241210,9.10,1700,-14.00,20250102,1345,8.70,20250313,2120,-31.04,20240529,1340,9.10,20241210,0.24,N,001810,500,110 억,,214138,N,N,0,N,00,N diff --git a/001820/price/prices-20250301.csv b/001820/price/prices-20250301.csv index 80c552ca33da..0eb936e3c1c9 100644 --- a/001820/price/prices-20250301.csv +++ b/001820/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160549,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25000,-1100,5,-4.21,821123100,32673,79.48,25100,25550,24900,33900,18300,26100,25131.89,7.09,0,-296,27533,26816,26383,25666,25233,26600,25450,104,7800,1000,19310,50,1,10395000,2599,11.90,0.97,12,0.31,2100.00,25647.00,54500,20240429,-54.13,23150,20241209,7.99,32800,-23.78,20250211,24900,0.40,20250331,54500,-54.13,20240429,23150,7.99,20241209,2.06,Y,001820,1000,103 억,,736831,N,N,1595,N,00,N +20250331,150550,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25000,-1100,5,-4.21,756056050,30070,73.15,25100,25550,24900,33900,18300,26100,25143.20,7.09,0,42,27533,26816,26383,25666,25233,26600,25450,104,7800,1000,19310,50,1,10395000,2599,11.90,0.97,12,0.29,2100.00,25647.00,54500,20240429,-54.13,23150,20241209,7.99,32800,-23.78,20250211,24900,0.40,20250331,54500,-54.13,20240429,23150,7.99,20241209,2.06,Y,001820,1000,103 억,,736831,N,N,66,N,00,N +20250331,130133,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25200,-900,5,-3.45,435173200,17255,41.97,25100,25550,25000,33900,18300,26100,25220.12,7.09,0,342,27533,26816,26383,25666,25233,26600,25450,104,7800,1000,19310,50,1,10395000,2620,12.00,0.98,12,0.17,2100.00,25647.00,54500,20240429,-53.76,23150,20241209,8.86,32800,-23.17,20250211,25000,0.80,20250331,54500,-53.76,20240429,23150,8.86,20241209,2.06,Y,001820,1000,103 억,,736831,N,N,66,N,00,N +20250331,120533,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25200,-900,5,-3.45,366189700,14513,35.30,25100,25550,25000,33900,18300,26100,25231.84,7.09,0,-869,27533,26816,26383,25666,25233,26600,25450,104,7800,1000,19310,50,1,10395000,2620,12.00,0.98,12,0.14,2100.00,25647.00,54500,20240429,-53.76,23150,20241209,8.86,32800,-23.17,20250211,25000,0.80,20250331,54500,-53.76,20240429,23150,8.86,20241209,2.06,Y,001820,1000,103 억,,736831,N,N,66,N,00,N +20250331,100958,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25400,-700,5,-2.68,251147500,9968,24.25,25100,25550,25000,33900,18300,26100,25195.38,7.09,0,58,27533,26816,26383,25666,25233,26600,25450,104,7800,1000,19310,50,1,10395000,2640,12.10,0.99,12,0.10,2100.00,25647.00,54500,20240429,-53.39,23150,20241209,9.72,32800,-22.56,20250211,25000,1.60,20250331,54500,-53.39,20240429,23150,9.72,20241209,2.06,Y,001820,1000,103 억,,736831,N,N,66,N,00,N +20250331,090225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25400,-700,5,-2.68,75033150,2983,7.26,25100,25550,25100,33900,18300,26100,25153.59,7.09,0,322,27533,26816,26383,25666,25233,26600,25450,104,7800,1000,19310,50,1,10395000,2640,12.10,0.99,12,0.03,2100.00,25647.00,54500,20240429,-53.39,23150,20241209,9.72,32800,-22.56,20250211,25100,1.20,20250331,54500,-53.39,20240429,23150,9.72,20241209,2.06,Y,001820,1000,103 억,,736831,N,N,66,N,00,N 20250328,160127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26100,-750,5,-2.79,1070167900,40944,185.25,26850,27100,25950,34900,18800,26850,26137.36,7.00,0,-11423,27616,27232,27016,26632,26416,27125,26525,104,8050,1000,19860,50,1,10395000,2713,12.43,1.02,12,0.39,2100.00,25647.00,54500,20240429,-52.11,23150,20241209,12.74,32800,-20.43,20250211,25950,0.58,20250328,54500,-52.11,20240429,23150,12.74,20241209,2.09,N,001820,1000,103 억,,727277,N,N,66,N,00,N 20250328,150127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26150,-700,5,-2.61,1028527500,39349,178.03,26850,27100,25950,34900,18800,26850,26138.59,7.00,0,-10506,27616,27232,27016,26632,26416,27125,26525,104,8050,1000,19860,50,1,10395000,2718,12.45,1.02,12,0.38,2100.00,25647.00,54500,20240429,-52.02,23150,20241209,12.96,32800,-20.27,20250211,25950,0.77,20250328,54500,-52.02,20240429,23150,12.96,20241209,2.09,N,001820,1000,103 억,,727277,N,N,229,N,00,N 20250328,140128,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26100,-750,5,-2.79,916754350,35060,158.63,26850,27100,25950,34900,18800,26850,26148.16,7.00,0,-9355,27616,27232,27016,26632,26416,27125,26525,104,8050,1000,19860,50,1,10395000,2713,12.43,1.02,12,0.34,2100.00,25647.00,54500,20240429,-52.11,23150,20241209,12.74,32800,-20.43,20250211,25950,0.58,20250328,54500,-52.11,20240429,23150,12.74,20241209,2.09,N,001820,1000,103 억,,727277,N,N,229,N,00,N diff --git a/001840/price/prices-20250301.csv b/001840/price/prices-20250301.csv index f6135d792b39..4a62bf057dbe 100644 --- a/001840/price/prices-20250301.csv +++ b/001840/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1432,-56,5,-3.76,481359322,329832,55.71,1600,1600,1400,1934,1042,1488,1459.27,1.64,0,54935,1652,1570,1529,1447,1406,1549,1426,111,446,500,920,1,1,22283636,319,-20.75,0.61,12,1.48,-69.00,2352.00,4000,20240802,-64.20,1300,20250324,10.15,3040,-52.89,20250103,1300,10.15,20250324,4000,-64.20,20240802,1300,10.15,20250324,0.25,Y,001840,500,111 억,,365510,N,N,0,N,00,N +20250331,150551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1425,-63,5,-4.23,432797466,295533,49.92,1600,1600,1414,1934,1042,1488,1464.34,1.64,0,53292,1652,1570,1529,1447,1406,1549,1426,111,446,500,920,1,1,22283636,318,-20.65,0.61,12,1.33,-69.00,2352.00,4000,20240802,-64.38,1300,20250324,9.62,3040,-53.12,20250103,1300,9.62,20250324,4000,-64.38,20240802,1300,9.62,20250324,0.25,Y,001840,500,111 억,,365510,N,N,0,N,00,N +20250331,130133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1452,-36,5,-2.42,351975543,239083,40.38,1600,1600,1414,1934,1042,1488,1472.08,1.64,0,30232,1652,1570,1529,1447,1406,1549,1426,111,446,500,920,1,1,22283636,324,-21.04,0.62,12,1.07,-69.00,2352.00,4000,20240802,-63.70,1300,20250324,11.69,3040,-52.24,20250103,1300,11.69,20250324,4000,-63.70,20240802,1300,11.69,20250324,0.25,Y,001840,500,111 억,,365510,N,N,0,N,00,N +20250331,120533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1477,-11,5,-0.74,310714795,210810,35.61,1600,1600,1414,1934,1042,1488,1473.80,1.64,0,28174,1652,1570,1529,1447,1406,1549,1426,111,446,500,920,1,1,22283636,329,-21.41,0.63,12,0.95,-69.00,2352.00,4000,20240802,-63.08,1300,20250324,13.62,3040,-51.41,20250103,1300,13.62,20250324,4000,-63.08,20240802,1300,13.62,20250324,0.25,Y,001840,500,111 억,,365510,N,N,0,N,00,N +20250331,100958,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1482,-6,5,-0.40,239562016,162553,27.46,1600,1600,1414,1934,1042,1488,1473.61,1.64,0,18184,1652,1570,1529,1447,1406,1549,1426,111,446,500,920,1,1,22283636,330,-21.48,0.63,12,0.73,-69.00,2352.00,4000,20240802,-62.95,1300,20250324,14.00,3040,-51.25,20250103,1300,14.00,20250324,4000,-62.95,20240802,1300,14.00,20250324,0.25,Y,001840,500,111 억,,365510,N,N,0,N,00,N +20250331,090225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1534,46,2,3.09,66306895,42926,7.25,1600,1600,1490,1934,1042,1488,1546.87,1.64,0,-7633,1652,1570,1529,1447,1406,1549,1426,111,446,500,920,1,1,22283636,342,-22.23,0.65,12,0.19,-69.00,2352.00,4000,20240802,-61.65,1300,20250324,18.00,3040,-49.54,20250103,1300,18.00,20250324,4000,-61.65,20240802,1300,18.00,20250324,0.25,Y,001840,500,111 억,,365510,N,N,0,N,00,N 20250328,160127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1488,-127,5,-7.86,897827984,591051,14.25,1611,1611,1488,2095,1131,1615,1519.22,1.73,0,-26789,2020,1817,1620,1417,1220,1919,1519,111,480,500,1000,1,1,22283636,332,-21.57,0.63,12,2.65,-69.00,2352.00,4000,20240802,-62.80,1300,20250324,14.46,3040,-51.05,20250103,1300,14.46,20250324,4000,-62.80,20240802,1300,14.46,20250324,0.27,N,001840,500,111 억,,385178,N,N,0,N,00,N 20250328,150128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1489,-126,5,-7.80,843894072,554873,13.38,1611,1611,1489,2095,1131,1615,1520.88,1.73,0,-21549,2020,1817,1620,1417,1220,1919,1519,111,480,500,1000,1,1,22283636,332,-21.58,0.63,12,2.49,-69.00,2352.00,4000,20240802,-62.77,1300,20250324,14.54,3040,-51.02,20250103,1300,14.54,20250324,4000,-62.77,20240802,1300,14.54,20250324,0.27,N,001840,500,111 억,,385178,N,N,0,N,00,N 20250328,140128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1510,-105,5,-6.50,766738755,503390,12.14,1611,1611,1491,2095,1131,1615,1523.15,1.73,0,-7238,2020,1817,1620,1417,1220,1919,1519,111,480,500,1000,1,1,22283636,336,-21.88,0.64,12,2.26,-69.00,2352.00,4000,20240802,-62.25,1300,20250324,16.15,3040,-50.33,20250103,1300,16.15,20250324,4000,-62.25,20240802,1300,16.15,20250324,0.27,N,001840,500,111 억,,385178,N,N,0,N,00,N diff --git a/001940/price/prices-20250301.csv b/001940/price/prices-20250301.csv index 9ae5bf1c2f72..3e1a40d8dd0d 100644 --- a/001940/price/prices-20250301.csv +++ b/001940/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160549,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19280,-90,5,-0.46,261910770,13613,251.07,19400,19430,19170,25150,13560,19370,19239.75,6.95,0,-3707,19716,19542,19406,19232,19096,19475,19165,185,5780,1000,13940,10,1,14176380,2733,3.43,0.27,12,0.10,5627.00,70799.00,26900,20240319,-28.33,18060,20250203,6.76,20100,-4.08,20250313,18060,6.76,20250203,23600,-18.31,20241213,18060,6.76,20250203,0.14,Y,001940,1000,184 억,,985591,N,N,373,N,00,N +20250331,150551,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19210,-160,5,-0.83,233513150,12136,223.83,19400,19430,19170,25150,13560,19370,19241.36,6.95,0,-3485,19716,19542,19406,19232,19096,19475,19165,185,5780,1000,13940,10,1,14176380,2723,3.41,0.27,12,0.09,5627.00,70799.00,26900,20240319,-28.59,18060,20250203,6.37,20100,-4.43,20250313,18060,6.37,20250203,23600,-18.60,20241213,18060,6.37,20250203,0.14,Y,001940,1000,184 억,,985591,N,N,18,N,00,N +20250331,130133,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19260,-110,5,-0.57,163614015,8500,156.77,19400,19430,19170,25150,13560,19370,19248.71,6.95,0,-1503,19716,19542,19406,19232,19096,19475,19165,185,5780,1000,13940,10,1,14176380,2730,3.42,0.27,12,0.06,5627.00,70799.00,26900,20240319,-28.40,18060,20250203,6.64,20100,-4.18,20250313,18060,6.64,20250203,23600,-18.39,20241213,18060,6.64,20250203,0.14,Y,001940,1000,184 억,,985591,N,N,18,N,00,N +20250331,120533,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19210,-160,5,-0.83,137735630,7154,131.94,19400,19430,19170,25150,13560,19370,19252.95,6.95,0,-2288,19716,19542,19406,19232,19096,19475,19165,185,5780,1000,13940,10,1,14176380,2723,3.41,0.27,12,0.05,5627.00,70799.00,26900,20240319,-28.59,18060,20250203,6.37,20100,-4.43,20250313,18060,6.37,20250203,23600,-18.60,20241213,18060,6.37,20250203,0.14,Y,001940,1000,184 억,,985591,N,N,18,N,00,N +20250331,100959,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19350,-20,5,-0.10,51912440,2698,49.76,19400,19400,19170,25150,13560,19370,19241.08,6.95,0,-1338,19716,19542,19406,19232,19096,19475,19165,185,5780,1000,13940,10,1,14176380,2743,3.44,0.27,12,0.02,5627.00,70799.00,26900,20240319,-28.07,18060,20250203,7.14,20100,-3.73,20250313,18060,7.14,20250203,23600,-18.01,20241213,18060,7.14,20250203,0.14,Y,001940,1000,184 억,,985591,N,N,18,N,00,N +20250331,090225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19290,-80,5,-0.41,6834670,354,6.53,19400,19400,19290,25150,13560,19370,19306.98,6.95,0,-328,19716,19542,19406,19232,19096,19475,19165,185,5780,1000,13940,10,1,14176380,2735,3.43,0.27,12,0.00,5627.00,70799.00,26900,20240319,-28.29,18060,20250203,6.81,20100,-4.03,20250313,18060,6.81,20250203,23600,-18.26,20241213,18060,6.81,20250203,0.14,Y,001940,1000,184 억,,985591,N,N,18,N,00,N 20250328,160127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19370,-100,5,-0.51,104855095,5422,144.32,19440,19580,19270,25300,13630,19470,19338.82,6.81,0,-3026,19703,19586,19433,19316,19163,19510,19240,185,5830,1000,14010,10,1,14176380,2746,3.44,0.27,12,0.04,5627.00,70799.00,27250,20240318,-28.92,18060,20250203,7.25,20100,-3.63,20250313,18060,7.25,20250203,23600,-17.92,20241213,18060,7.25,20250203,0.14,N,001940,1000,184 억,,965090,N,N,18,N,00,N 20250328,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19310,-160,5,-0.82,95940725,4961,132.05,19440,19580,19270,25300,13630,19470,19338.99,6.81,0,-2786,19703,19586,19433,19316,19163,19510,19240,185,5830,1000,14010,10,1,14176380,2737,3.43,0.27,12,0.03,5627.00,70799.00,27250,20240318,-29.14,18060,20250203,6.92,20100,-3.93,20250313,18060,6.92,20250203,23600,-18.18,20241213,18060,6.92,20250203,0.14,N,001940,1000,184 억,,965090,N,N,0,N,00,N 20250328,140129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19350,-120,5,-0.62,77571705,4010,106.73,19440,19580,19270,25300,13630,19470,19344.56,6.81,0,-2355,19703,19586,19433,19316,19163,19510,19240,185,5830,1000,14010,10,1,14176380,2743,3.44,0.27,12,0.03,5627.00,70799.00,27250,20240318,-28.99,18060,20250203,7.14,20100,-3.73,20250313,18060,7.14,20250203,23600,-18.01,20241213,18060,7.14,20250203,0.14,N,001940,1000,184 억,,965090,N,N,0,N,00,N diff --git a/002020/price/prices-20250301.csv b/002020/price/prices-20250301.csv index 6a01474c6464..c6e03cebfe8c 100644 --- a/002020/price/prices-20250301.csv +++ b/002020/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160550,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21550,-1000,5,-4.43,1918756850,89634,81.95,22100,22100,21000,29300,15800,22550,21406.32,7.15,0,26490,23316,22932,22466,22082,21616,22700,21850,631,6750,5000,16680,50,1,12626426,2721,1.73,0.18,12,0.71,12429.00,120681.00,31000,20250320,-30.48,12570,20241209,71.44,31000,-30.48,20250320,13650,57.88,20250203,31000,-30.48,20250320,12570,71.44,20241209,2.48,Y,002020,5000,631 억,,903044,N,N,460,N,00,N +20250331,150551,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21550,-1000,5,-4.43,1820652000,85075,77.78,22100,22100,21000,29300,15800,22550,21400.55,7.15,0,25862,23316,22932,22466,22082,21616,22700,21850,631,6750,5000,16680,50,1,12626426,2721,1.73,0.18,12,0.67,12429.00,120681.00,31000,20250320,-30.48,12570,20241209,71.44,31000,-30.48,20250320,13650,57.88,20250203,31000,-30.48,20250320,12570,71.44,20241209,2.48,Y,002020,5000,631 억,,903044,N,N,0,N,00,N +20250331,130134,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21300,-1250,5,-5.54,1263549150,59043,53.98,22100,22100,21000,29300,15800,22550,21400.49,7.15,0,15251,23316,22932,22466,22082,21616,22700,21850,631,6750,5000,16680,50,1,12626426,2689,1.71,0.18,12,0.47,12429.00,120681.00,31000,20250320,-31.29,12570,20241209,69.45,31000,-31.29,20250320,13650,56.04,20250203,31000,-31.29,20250320,12570,69.45,20241209,2.48,Y,002020,5000,631 억,,903044,N,N,0,N,00,N +20250331,120533,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21250,-1300,5,-5.76,1169493600,54633,49.95,22100,22100,21000,29300,15800,22550,21406.36,7.15,0,13138,23316,22932,22466,22082,21616,22700,21850,631,6750,5000,16680,50,1,12626426,2683,1.71,0.18,12,0.43,12429.00,120681.00,31000,20250320,-31.45,12570,20241209,69.05,31000,-31.45,20250320,13650,55.68,20250203,31000,-31.45,20250320,12570,69.05,20241209,2.48,Y,002020,5000,631 억,,903044,N,N,0,N,00,N +20250331,100959,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21550,-1000,5,-4.43,776993000,36318,33.21,22100,22100,21000,29300,15800,22550,21394.16,7.15,0,6344,23316,22932,22466,22082,21616,22700,21850,631,6750,5000,16680,50,1,12626426,2721,1.73,0.18,12,0.29,12429.00,120681.00,31000,20250320,-30.48,12570,20241209,71.44,31000,-30.48,20250320,13650,57.88,20250203,31000,-30.48,20250320,12570,71.44,20241209,2.48,Y,002020,5000,631 억,,903044,N,N,0,N,00,N +20250331,090226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21900,-650,5,-2.88,57354450,2614,2.39,22100,22100,21750,29300,15800,22550,21941.26,7.15,0,-1474,23316,22932,22466,22082,21616,22700,21850,631,6750,5000,16680,50,1,12626426,2765,1.76,0.18,12,0.02,12429.00,120681.00,31000,20250320,-29.35,12570,20241209,74.22,31000,-29.35,20250320,13650,60.44,20250203,31000,-29.35,20250320,12570,74.22,20241209,2.48,Y,002020,5000,631 억,,903044,N,N,0,N,00,N 20250328,160128,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22550,-200,5,-0.88,2409616100,107970,64.40,22850,22850,22000,29550,15950,22750,22316.44,6.85,0,9612,24683,23716,23133,22166,21583,23425,21875,631,6800,5000,16830,50,1,12626426,2847,1.81,0.19,12,0.86,12429.00,120681.00,31000,20250320,-27.26,12570,20241209,79.40,31000,-27.26,20250320,13650,65.20,20250203,31000,-27.26,20250320,12570,79.40,20241209,2.37,N,002020,5000,631 억,,865273,N,N,0,N,00,N 20250328,150128,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22450,-300,5,-1.32,2251053700,100888,60.17,22850,22850,22000,29550,15950,22750,22312.36,6.85,0,10131,24683,23716,23133,22166,21583,23425,21875,631,6800,5000,16830,50,1,12626426,2835,1.81,0.19,12,0.80,12429.00,120681.00,31000,20250320,-27.58,12570,20241209,78.60,31000,-27.58,20250320,13650,64.47,20250203,31000,-27.58,20250320,12570,78.60,20241209,2.37,N,002020,5000,631 억,,865273,N,N,0,N,00,N 20250328,140129,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22400,-350,5,-1.54,2048280300,91840,54.78,22850,22850,22000,29550,15950,22750,22302.65,6.85,0,10085,24683,23716,23133,22166,21583,23425,21875,631,6800,5000,16830,50,1,12626426,2828,1.80,0.19,12,0.73,12429.00,120681.00,31000,20250320,-27.74,12570,20241209,78.20,31000,-27.74,20250320,13650,64.10,20250203,31000,-27.74,20250320,12570,78.20,20241209,2.37,N,002020,5000,631 억,,865273,N,N,0,N,00,N diff --git a/002030/price/prices-20250301.csv b/002030/price/prices-20250301.csv index d820d3fdd0d9..80214b037be1 100644 --- a/002030/price/prices-20250301.csv +++ b/002030/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160550,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,260000,-2000,5,-0.76,641620500,2494,224.48,261000,261000,255000,340500,183500,262000,257265.64,7.88,0,-113,264333,263166,261333,260166,258333,262250,259250,110,78500,5000,193880,500,1,2099584,5459,8.86,0.46,12,0.12,29335.00,564755.00,279000,20240520,-6.81,219000,20240426,18.72,269500,-3.53,20250324,228500,13.79,20250106,279000,-6.81,20240520,219000,18.72,20240426,0.10,Y,002030,5000,109 억,,165429,N,N,0,N,00,N +20250331,150551,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,-5000,5,-1.91,473500500,1847,166.25,261000,261000,255000,340500,183500,262000,256361.94,7.88,0,-55,264333,263166,261333,260166,258333,262250,259250,110,78500,5000,193880,500,1,2099584,5396,8.76,0.46,12,0.09,29335.00,564755.00,279000,20240520,-7.89,219000,20240426,17.35,269500,-4.64,20250324,228500,12.47,20250106,279000,-7.89,20240520,219000,17.35,20240426,0.10,Y,002030,5000,109 억,,165429,N,N,0,N,00,N +20250331,130917,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256500,-5500,5,-2.10,109906500,428,38.52,261000,261000,255000,340500,183500,262000,256790.89,7.88,0,-44,264333,263166,261333,260166,258333,262250,259250,110,78500,5000,193880,500,1,2099584,5385,8.74,0.45,12,0.02,29335.00,564755.00,279000,20240520,-8.06,219000,20240426,17.12,269500,-4.82,20250324,228500,12.25,20250106,279000,-8.06,20240520,219000,17.12,20240426,0.10,Y,002030,5000,109 억,,165429,N,N,0,N,00,N +20250331,120534,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256500,-5500,5,-2.10,91435000,356,32.04,261000,261000,255000,340500,183500,262000,256839.89,7.88,0,-35,264333,263166,261333,260166,258333,262250,259250,110,78500,5000,193880,500,1,2099584,5385,8.74,0.45,12,0.02,29335.00,564755.00,279000,20240520,-8.06,219000,20240426,17.12,269500,-4.82,20250324,228500,12.25,20250106,279000,-8.06,20240520,219000,17.12,20240426,0.10,Y,002030,5000,109 억,,165429,N,N,0,N,00,N +20250331,100959,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,-5000,5,-1.91,58087500,226,20.34,261000,261000,255000,340500,183500,262000,257024.34,7.88,0,-18,264333,263166,261333,260166,258333,262250,259250,110,78500,5000,193880,500,1,2099584,5396,8.76,0.46,12,0.01,29335.00,564755.00,279000,20240520,-7.89,219000,20240426,17.35,269500,-4.64,20250324,228500,12.47,20250106,279000,-7.89,20240520,219000,17.35,20240426,0.10,Y,002030,5000,109 억,,165429,N,N,0,N,00,N +20250331,090226,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,260000,-2000,5,-0.76,5996000,23,2.07,261000,261000,260000,340500,183500,262000,260695.65,7.88,0,-10,264333,263166,261333,260166,258333,262250,259250,110,78500,5000,193880,500,1,2099584,5459,8.86,0.46,12,0.00,29335.00,564755.00,279000,20240520,-6.81,219000,20240426,18.72,269500,-3.53,20250324,228500,13.79,20250106,279000,-6.81,20240520,219000,18.72,20240426,0.10,Y,002030,5000,109 억,,165429,N,N,0,N,00,N 20250328,160128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,262000,-500,5,-0.19,289552500,1111,133.21,262500,262500,259500,341000,184000,262500,260623.31,7.88,0,27,267500,265000,261500,259000,255500,265500,259500,110,78500,5000,194250,500,1,2099584,5501,8.93,0.46,12,0.05,29335.00,564755.00,279000,20240520,-6.09,218500,20240318,19.91,269500,-2.78,20250324,228500,14.66,20250106,279000,-6.09,20240520,219000,19.63,20240426,0.10,N,002030,5000,109 억,,165402,N,N,0,N,00,N 20250328,150129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,260500,-2000,5,-0.76,223557000,859,103.00,262500,262500,259500,341000,184000,262500,260252.62,7.88,0,57,267500,265000,261500,259000,255500,265500,259500,110,78500,5000,194250,500,1,2099584,5469,8.88,0.46,12,0.04,29335.00,564755.00,279000,20240520,-6.63,218500,20240318,19.22,269500,-3.34,20250324,228500,14.00,20250106,279000,-6.63,20240520,219000,18.95,20240426,0.10,N,002030,5000,109 억,,165402,N,N,0,N,00,N 20250328,140129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,260000,-2500,5,-0.95,164669500,633,75.90,262500,262500,259500,341000,184000,262500,260141.39,7.88,0,49,267500,265000,261500,259000,255500,265500,259500,110,78500,5000,194250,500,1,2099584,5459,8.86,0.46,12,0.03,29335.00,564755.00,279000,20240520,-6.81,218500,20240318,18.99,269500,-3.53,20250324,228500,13.79,20250106,279000,-6.81,20240520,219000,18.72,20240426,0.10,N,002030,5000,109 억,,165402,N,N,0,N,00,N diff --git a/002070/price/prices-20250301.csv b/002070/price/prices-20250301.csv index 2cddf0ca9ec3..ff1ceb9e748e 100644 --- a/002070/price/prices-20250301.csv +++ b/002070/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160550,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,772,-8,5,-1.03,137888454,180698,129.35,780,780,750,1014,546,780,763.09,1.47,0,4413,814,797,786,769,758,791,763,156,234,500,560,1,1,31123777,240,-22.06,0.26,12,0.58,-35.00,2922.00,1197,20241211,-35.51,730,20241115,5.75,965,-20.00,20250305,750,2.93,20250331,1197,-35.51,20241211,730,5.75,20241115,0.06,Y,002070,500,155 억,,456319,N,N,0,N,00,N +20250331,150552,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,770,-10,5,-1.28,125947227,165094,118.18,780,780,750,1014,546,780,762.88,1.47,0,8429,814,797,786,769,758,791,763,156,234,500,560,1,1,31123777,240,-22.00,0.26,12,0.53,-35.00,2922.00,1197,20241211,-35.67,730,20241115,5.48,965,-20.21,20250305,750,2.67,20250331,1197,-35.67,20241211,730,5.48,20241115,0.06,Y,002070,500,155 억,,456319,N,N,0,N,00,N +20250331,130917,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,774,-6,5,-0.77,114907415,150699,107.87,780,780,750,1014,546,780,762.50,1.47,0,7894,814,797,786,769,758,791,763,156,234,500,560,1,1,31123777,241,-22.11,0.26,12,0.48,-35.00,2922.00,1197,20241211,-35.34,730,20241115,6.03,965,-19.79,20250305,750,3.20,20250331,1197,-35.34,20241211,730,6.03,20241115,0.06,Y,002070,500,155 억,,456319,N,N,0,N,00,N +20250331,120534,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,772,-8,5,-1.03,106327247,139659,99.97,780,780,750,1014,546,780,761.33,1.47,0,7255,814,797,786,769,758,791,763,156,234,500,560,1,1,31123777,240,-22.06,0.26,12,0.45,-35.00,2922.00,1197,20241211,-35.51,730,20241115,5.75,965,-20.00,20250305,750,2.93,20250331,1197,-35.51,20241211,730,5.75,20241115,0.06,Y,002070,500,155 억,,456319,N,N,0,N,00,N +20250331,101000,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,757,-23,5,-2.95,83955137,110255,78.92,780,780,750,1014,546,780,761.46,1.47,0,5670,814,797,786,769,758,791,763,156,234,500,560,1,1,31123777,236,-21.63,0.26,12,0.35,-35.00,2922.00,1197,20241211,-36.76,730,20241115,3.70,965,-21.55,20250305,750,0.93,20250331,1197,-36.76,20241211,730,3.70,20241115,0.06,Y,002070,500,155 억,,456319,N,N,0,N,00,N +20250331,090226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,779,-1,5,-0.13,7833480,10049,7.19,780,780,776,1014,546,780,779.53,1.47,0,-2275,814,797,786,769,758,791,763,156,234,500,560,1,1,31123777,242,-22.26,0.27,12,0.03,-35.00,2922.00,1197,20241211,-34.92,730,20241115,6.71,965,-19.27,20250305,765,1.83,20250314,1197,-34.92,20241211,730,6.71,20241115,0.06,Y,002070,500,155 억,,456319,N,N,0,N,00,N 20250328,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,780,-23,5,-2.86,108872324,139099,33.11,803,803,775,1043,563,803,782.40,1.32,0,6402,839,821,812,794,785,816,789,156,240,500,570,1,1,31123777,243,-22.29,0.27,12,0.45,-35.00,2922.00,1197,20241211,-34.84,730,20241115,6.85,965,-19.17,20250305,765,1.96,20250314,1197,-34.84,20241211,730,6.85,20241115,0.06,N,002070,500,155 억,,411195,N,N,0,N,00,N 20250328,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,779,-24,5,-2.99,104942980,134060,31.91,803,803,775,1043,563,803,782.50,1.32,0,8020,839,821,812,794,785,816,789,156,240,500,570,1,1,31123777,242,-22.26,0.27,12,0.43,-35.00,2922.00,1197,20241211,-34.92,730,20241115,6.71,965,-19.27,20250305,765,1.83,20250314,1197,-34.92,20241211,730,6.71,20241115,0.06,N,002070,500,155 억,,411195,N,N,0,N,00,N 20250328,140130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,778,-25,5,-3.11,98312795,125550,29.88,803,803,775,1043,563,803,782.74,1.32,0,9932,839,821,812,794,785,816,789,156,240,500,570,1,1,31123777,242,-22.23,0.27,12,0.40,-35.00,2922.00,1197,20241211,-35.00,730,20241115,6.58,965,-19.38,20250305,765,1.70,20250314,1197,-35.00,20241211,730,6.58,20241115,0.06,N,002070,500,155 억,,411195,N,N,0,N,00,N diff --git a/002100/price/prices-20250301.csv b/002100/price/prices-20250301.csv index 87c4e3743163..10cb0393b96c 100644 --- a/002100/price/prices-20250301.csv +++ b/002100/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160550,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8780,-230,5,-2.55,844981060,95145,8.29,8990,9100,8780,11710,6310,9010,8881.91,0.64,0,-3261,10050,9530,9250,8730,8450,9790,8990,108,2700,500,6660,10,1,19522575,1714,9.97,0.67,12,0.49,881.00,13017.00,10860,20240325,-19.15,8600,20241209,2.09,9770,-10.13,20250328,8780,0.00,20250331,10770,-18.48,20240701,8600,2.09,20241209,0.52,Y,002100,500,108 억,,124211,N,N,0,N,00,N +20250331,150552,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8800,-210,5,-2.33,751843050,84547,7.37,8990,9100,8790,11710,6310,9010,8892.60,0.64,0,-2879,10050,9530,9250,8730,8450,9790,8990,108,2700,500,6660,10,1,19522575,1718,9.99,0.68,12,0.43,881.00,13017.00,10860,20240325,-18.97,8600,20241209,2.33,9770,-9.93,20250328,8790,0.11,20250331,10770,-18.29,20240701,8600,2.33,20241209,0.52,Y,002100,500,108 억,,124211,N,N,0,N,00,N +20250331,130918,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8810,-200,5,-2.22,643910280,72296,6.30,8990,9100,8810,11710,6310,9010,8906.58,0.64,0,-1791,10050,9530,9250,8730,8450,9790,8990,108,2700,500,6660,10,1,19522575,1720,10.00,0.68,12,0.37,881.00,13017.00,10860,20240325,-18.88,8600,20241209,2.44,9770,-9.83,20250328,8810,0.00,20250331,10770,-18.20,20240701,8600,2.44,20241209,0.52,Y,002100,500,108 억,,124211,N,N,0,N,00,N +20250331,120534,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8830,-180,5,-2.00,605378590,67927,5.92,8990,9100,8810,11710,6310,9010,8912.19,0.64,0,-1208,10050,9530,9250,8730,8450,9790,8990,108,2700,500,6660,10,1,19522575,1724,10.02,0.68,12,0.35,881.00,13017.00,10860,20240325,-18.69,8600,20241209,2.67,9770,-9.62,20250328,8810,0.23,20250331,10770,-18.01,20240701,8600,2.67,20241209,0.52,Y,002100,500,108 억,,124211,N,N,0,N,00,N +20250331,101000,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8860,-150,5,-1.66,435317420,48701,4.24,8990,9100,8830,11710,6310,9010,8938.57,0.64,0,854,10050,9530,9250,8730,8450,9790,8990,108,2700,500,6660,10,1,19522575,1730,10.06,0.68,12,0.25,881.00,13017.00,10860,20240325,-18.42,8600,20241209,3.02,9770,-9.31,20250328,8830,0.34,20250331,10770,-17.73,20240701,8600,3.02,20241209,0.52,Y,002100,500,108 억,,124211,N,N,0,N,00,N +20250331,090226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9010,0,3,0.00,44567330,4953,0.43,8990,9050,8950,11710,6310,9010,8998.05,0.64,0,954,10050,9530,9250,8730,8450,9790,8990,108,2700,500,6660,10,1,19522575,1759,10.23,0.69,12,0.03,881.00,13017.00,10860,20240325,-17.03,8600,20241209,4.77,9770,-7.78,20250328,8930,0.90,20250304,10770,-16.34,20240701,8600,4.77,20241209,0.52,Y,002100,500,108 억,,124211,N,N,0,N,00,N 20250328,160129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9010,0,3,0.00,10758765805,1143424,1352.46,8990,9770,8970,11710,6310,9010,9409.43,0.71,0,-21956,9416,9212,9096,8892,8776,9155,8835,108,2700,500,6660,10,1,19522575,1759,10.23,0.69,12,5.86,881.00,13017.00,10860,20240325,-17.03,8600,20241209,4.77,9770,-7.78,20250328,8930,0.90,20250304,10770,-16.34,20240701,8600,4.77,20241209,0.53,N,002100,500,108 억,,139130,N,N,0,N,00,N 20250328,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,110,2,1.22,10511204665,1116022,1320.05,8990,9770,8970,11710,6310,9010,9418.46,0.71,0,-22071,9416,9212,9096,8892,8776,9155,8835,108,2700,500,6660,10,1,19522575,1780,10.35,0.70,12,5.72,881.00,13017.00,10860,20240325,-16.02,8600,20241209,6.05,9770,-6.65,20250328,8930,2.13,20250304,10770,-15.32,20240701,8600,6.05,20241209,0.53,N,002100,500,108 억,,139130,N,N,0,N,00,N 20250328,140130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9120,110,2,1.22,10209117125,1082782,1280.73,8990,9770,8970,11710,6310,9010,9428.60,0.71,0,-20994,9416,9212,9096,8892,8776,9155,8835,108,2700,500,6660,10,1,19522575,1780,10.35,0.70,12,5.55,881.00,13017.00,10860,20240325,-16.02,8600,20241209,6.05,9770,-6.65,20250328,8930,2.13,20250304,10770,-15.32,20240701,8600,6.05,20241209,0.53,N,002100,500,108 억,,139130,N,N,0,N,00,N diff --git a/002140/price/prices-20250301.csv b/002140/price/prices-20250301.csv index e0b1d20e7df9..f3d6f3230c76 100644 --- a/002140/price/prices-20250301.csv +++ b/002140/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160551,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2610,-65,5,-2.43,310935664,118184,34.02,2670,2670,2610,3475,1875,2675,2630.95,2.40,0,-23484,2818,2746,2683,2611,2548,2782,2647,249,800,1000,1710,5,1,24939425,651,16.21,0.60,12,0.47,161.00,4375.00,3800,20241016,-31.32,2330,20240909,12.02,3280,-20.43,20250311,2580,1.16,20250102,3800,-31.32,20241016,2330,12.02,20240909,2.83,Y,002140,1000,249 억,,599466,N,N,2393,N,00,N +20250331,150552,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2630,-45,5,-1.68,289010890,109800,31.60,2670,2670,2610,3475,1875,2675,2632.16,2.40,0,-24648,2818,2746,2683,2611,2548,2782,2647,249,800,1000,1710,5,1,24939425,656,16.34,0.60,12,0.44,161.00,4375.00,3800,20241016,-30.79,2330,20240909,12.88,3280,-19.82,20250311,2580,1.94,20250102,3800,-30.79,20241016,2330,12.88,20240909,2.83,Y,002140,1000,249 억,,599466,N,N,0,N,00,N +20250331,130918,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2625,-50,5,-1.87,209466320,79392,22.85,2670,2670,2610,3475,1875,2675,2638.38,2.40,0,-21311,2818,2746,2683,2611,2548,2782,2647,249,800,1000,1710,5,1,24939425,655,16.30,0.60,12,0.32,161.00,4375.00,3800,20241016,-30.92,2330,20240909,12.66,3280,-19.97,20250311,2580,1.74,20250102,3800,-30.92,20241016,2330,12.66,20240909,2.83,Y,002140,1000,249 억,,599466,N,N,0,N,00,N +20250331,120534,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2620,-55,5,-2.06,178346870,67531,19.44,2670,2670,2610,3475,1875,2675,2640.96,2.40,0,-21746,2818,2746,2683,2611,2548,2782,2647,249,800,1000,1710,5,1,24939425,653,16.27,0.60,12,0.27,161.00,4375.00,3800,20241016,-31.05,2330,20240909,12.45,3280,-20.12,20250311,2580,1.55,20250102,3800,-31.05,20241016,2330,12.45,20240909,2.83,Y,002140,1000,249 억,,599466,N,N,0,N,00,N +20250331,101000,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2645,-30,5,-1.12,132080300,49967,14.38,2670,2670,2610,3475,1875,2675,2643.35,2.40,0,-23225,2818,2746,2683,2611,2548,2782,2647,249,800,1000,1710,5,1,24939425,660,16.43,0.60,12,0.20,161.00,4375.00,3800,20241016,-30.39,2330,20240909,13.52,3280,-19.36,20250311,2580,2.52,20250102,3800,-30.39,20241016,2330,13.52,20240909,2.83,Y,002140,1000,249 억,,599466,N,N,0,N,00,N +20250331,090227,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2655,-20,5,-0.75,37108900,13935,4.01,2670,2670,2650,3475,1875,2675,2663.00,2.40,0,-7891,2818,2746,2683,2611,2548,2782,2647,249,800,1000,1710,5,1,24939425,662,16.49,0.61,12,0.06,161.00,4375.00,3800,20241016,-30.13,2330,20240909,13.95,3280,-19.05,20250311,2580,2.91,20250102,3800,-30.13,20241016,2330,13.95,20240909,2.83,Y,002140,1000,249 억,,599466,N,N,0,N,00,N 20250328,160129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2675,5,2,0.19,919990910,341326,387.26,2660,2755,2620,3470,1870,2670,2695.35,2.08,0,-80274,2743,2706,2683,2646,2623,2725,2665,249,800,1000,1700,5,1,24939425,667,16.61,0.61,12,1.37,161.00,4375.00,3800,20241016,-29.61,2330,20240909,14.81,3280,-18.45,20250311,2580,3.68,20250102,3800,-29.61,20241016,2330,14.81,20240909,3.14,N,002140,1000,249 억,,519218,N,N,0,N,00,N 20250328,150130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2680,10,2,0.37,891205965,330562,375.05,2660,2755,2620,3470,1870,2670,2696.03,2.08,0,-81821,2743,2706,2683,2646,2623,2725,2665,249,800,1000,1700,5,1,24939425,668,16.65,0.61,12,1.33,161.00,4375.00,3800,20241016,-29.47,2330,20240909,15.02,3280,-18.29,20250311,2580,3.88,20250102,3800,-29.47,20241016,2330,15.02,20240909,3.14,N,002140,1000,249 억,,519218,N,N,0,N,00,N 20250328,140130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2720,50,2,1.87,845928410,313738,355.96,2660,2755,2620,3470,1870,2670,2696.29,2.08,0,-76641,2743,2706,2683,2646,2623,2725,2665,249,800,1000,1700,5,1,24939425,678,16.89,0.62,12,1.26,161.00,4375.00,3800,20241016,-28.42,2330,20240909,16.74,3280,-17.07,20250311,2580,5.43,20250102,3800,-28.42,20241016,2330,16.74,20240909,3.14,N,002140,1000,249 억,,519218,N,N,0,N,00,N diff --git a/002150/price/prices-20250301.csv b/002150/price/prices-20250301.csv index 2d59dde1ed39..f880b0bec61e 100644 --- a/002150/price/prices-20250301.csv +++ b/002150/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160551,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6370,-110,5,-1.70,184865595,28894,44.80,6460,6590,6330,8420,4540,6480,6398.07,1.37,0,-314,7026,6752,6596,6322,6166,6675,6245,169,1940,500,4920,10,1,33720000,2148,-40.83,0.83,12,0.09,-156.00,7665.00,8950,20240528,-28.83,6230,20241209,2.25,7010,-9.13,20250219,6330,0.63,20250331,8950,-28.83,20240528,6230,2.25,20241209,1.13,Y,002150,500,168 억,,463368,N,N,0,N,00,N +20250331,150553,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6390,-90,5,-1.39,165463415,25851,40.08,6460,6590,6330,8420,4540,6480,6400.66,1.37,0,-293,7026,6752,6596,6322,6166,6675,6245,169,1940,500,4920,10,1,33720000,2155,-40.96,0.83,12,0.08,-156.00,7665.00,8950,20240528,-28.60,6230,20241209,2.57,7010,-8.84,20250219,6330,0.95,20250331,8950,-28.60,20240528,6230,2.57,20241209,1.13,Y,002150,500,168 억,,463368,N,N,0,N,00,N +20250331,130918,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6370,-110,5,-1.70,121070575,18898,29.30,6460,6590,6330,8420,4540,6480,6406.53,1.37,0,-341,7026,6752,6596,6322,6166,6675,6245,169,1940,500,4920,10,1,33720000,2148,-40.83,0.83,12,0.06,-156.00,7665.00,8950,20240528,-28.83,6230,20241209,2.25,7010,-9.13,20250219,6330,0.63,20250331,8950,-28.83,20240528,6230,2.25,20241209,1.13,Y,002150,500,168 억,,463368,N,N,0,N,00,N +20250331,120535,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6380,-100,5,-1.54,109292355,17050,26.43,6460,6590,6330,8420,4540,6480,6410.11,1.37,0,-799,7026,6752,6596,6322,6166,6675,6245,169,1940,500,4920,10,1,33720000,2151,-40.90,0.83,12,0.05,-156.00,7665.00,8950,20240528,-28.72,6230,20241209,2.41,7010,-8.99,20250219,6330,0.79,20250331,8950,-28.72,20240528,6230,2.41,20241209,1.13,Y,002150,500,168 억,,463368,N,N,0,N,00,N +20250331,101000,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6420,-60,5,-0.93,72530135,11298,17.52,6460,6590,6330,8420,4540,6480,6419.73,1.37,0,-159,7026,6752,6596,6322,6166,6675,6245,169,1940,500,4920,10,1,33720000,2165,-41.15,0.84,12,0.03,-156.00,7665.00,8950,20240528,-28.27,6230,20241209,3.05,7010,-8.42,20250219,6330,1.42,20250331,8950,-28.27,20240528,6230,3.05,20241209,1.13,Y,002150,500,168 억,,463368,N,N,0,N,00,N +20250331,090227,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6490,10,2,0.15,1930410,298,0.46,6460,6590,6460,8420,4540,6480,6477.89,1.37,0,-128,7026,6752,6596,6322,6166,6675,6245,169,1940,500,4920,10,1,33720000,2188,-41.60,0.85,12,0.00,-156.00,7665.00,8950,20240528,-27.49,6230,20241209,4.17,7010,-7.42,20250219,6350,2.20,20250203,8950,-27.49,20240528,6230,4.17,20241209,1.13,Y,002150,500,168 억,,463368,N,N,0,N,00,N 20250328,160129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6480,-100,5,-1.52,420791790,63805,739.68,6500,6870,6440,8550,4610,6580,6595.17,1.34,0,-4526,6700,6640,6570,6510,6440,6670,6540,169,1970,500,5000,10,1,33720000,2185,-41.54,0.85,12,0.19,-156.00,7665.00,8950,20240528,-27.60,6230,20241209,4.01,7010,-7.56,20250219,6350,2.05,20250203,8950,-27.60,20240528,6230,4.01,20241209,1.14,N,002150,500,168 억,,450392,N,N,1,N,00,N 20250328,150130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6480,-100,5,-1.52,406140390,61545,713.48,6500,6870,6440,8550,4610,6580,6599.08,1.34,0,-2938,6700,6640,6570,6510,6440,6670,6540,169,1970,500,5000,10,1,33720000,2185,-41.54,0.85,12,0.18,-156.00,7665.00,8950,20240528,-27.60,6230,20241209,4.01,7010,-7.56,20250219,6350,2.05,20250203,8950,-27.60,20240528,6230,4.01,20241209,1.14,N,002150,500,168 억,,450392,N,N,1,N,00,N 20250328,140131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6510,-70,5,-1.06,385888020,58422,677.28,6500,6870,6440,8550,4610,6580,6605.18,1.34,0,-2691,6700,6640,6570,6510,6440,6670,6540,169,1970,500,5000,10,1,33720000,2195,-41.73,0.85,12,0.17,-156.00,7665.00,8950,20240528,-27.26,6230,20241209,4.49,7010,-7.13,20250219,6350,2.52,20250203,8950,-27.26,20240528,6230,4.49,20241209,1.14,N,002150,500,168 억,,450392,N,N,1,N,00,N diff --git a/002170/price/prices-20250301.csv b/002170/price/prices-20250301.csv index 07a924f6450e..e6b73fb6bf79 100644 --- a/002170/price/prices-20250301.csv +++ b/002170/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160551,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47250,-150,5,-0.32,87636100,1855,165.48,47000,47600,47000,61600,33200,47400,47243.18,3.10,0,-119,48100,47750,47400,47050,46700,47575,46875,150,14200,5000,35070,50,1,3000000,1418,12.88,0.31,12,0.06,3669.00,150448.00,52700,20250102,-10.34,43500,20240806,8.62,52700,-10.34,20250102,46400,1.83,20250310,52700,-10.34,20250102,43500,8.62,20240806,0.01,Y,002170,5000,150 억,,93111,N,N,0,N,00,N +20250331,150553,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47200,-200,5,-0.42,85273900,1805,161.02,47000,47600,47000,61600,33200,47400,47243.16,3.10,0,-100,48100,47750,47400,47050,46700,47575,46875,150,14200,5000,35070,50,1,3000000,1416,12.86,0.31,12,0.06,3669.00,150448.00,52700,20250102,-10.44,43500,20240806,8.51,52700,-10.44,20250102,46400,1.72,20250310,52700,-10.44,20250102,43500,8.51,20240806,0.01,Y,002170,5000,150 억,,93111,N,N,0,N,00,N +20250331,130918,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47300,-100,5,-0.21,31203650,661,58.97,47000,47500,47000,61600,33200,47400,47206.73,3.10,0,-92,48100,47750,47400,47050,46700,47575,46875,150,14200,5000,35070,50,1,3000000,1419,12.89,0.31,12,0.02,3669.00,150448.00,52700,20250102,-10.25,43500,20240806,8.74,52700,-10.25,20250102,46400,1.94,20250310,52700,-10.25,20250102,43500,8.74,20240806,0.01,Y,002170,5000,150 억,,93111,N,N,0,N,00,N +20250331,120535,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47350,-50,5,-0.11,10880650,231,20.61,47000,47350,47000,61600,33200,47400,47102.38,3.10,0,-40,48100,47750,47400,47050,46700,47575,46875,150,14200,5000,35070,50,1,3000000,1421,12.91,0.31,12,0.01,3669.00,150448.00,52700,20250102,-10.15,43500,20240806,8.85,52700,-10.15,20250102,46400,2.05,20250310,52700,-10.15,20250102,43500,8.85,20240806,0.01,Y,002170,5000,150 억,,93111,N,N,0,N,00,N +20250331,101001,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47300,-100,5,-0.21,9650550,205,18.29,47000,47350,47000,61600,33200,47400,47075.85,3.10,0,-23,48100,47750,47400,47050,46700,47575,46875,150,14200,5000,35070,50,1,3000000,1419,12.89,0.31,12,0.01,3669.00,150448.00,52700,20250102,-10.25,43500,20240806,8.74,52700,-10.25,20250102,46400,1.94,20250310,52700,-10.25,20250102,43500,8.74,20240806,0.01,Y,002170,5000,150 억,,93111,N,N,0,N,00,N +20250331,090227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47200,-200,5,-0.42,188550,4,0.36,47000,47350,47000,61600,33200,47400,47137.50,3.10,0,-1,48100,47750,47400,47050,46700,47575,46875,150,14200,5000,35070,50,1,3000000,1416,12.86,0.31,12,0.00,3669.00,150448.00,52700,20250102,-10.44,43500,20240806,8.51,52700,-10.44,20250102,46400,1.72,20250310,52700,-10.44,20250102,43500,8.51,20240806,0.01,Y,002170,5000,150 억,,93111,N,N,0,N,00,N 20250328,160129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47400,-300,5,-0.63,53084325,1121,142.26,47700,47750,47050,62000,33400,47700,47354.44,3.00,0,92,49000,48350,47800,47150,46600,48075,46875,150,14300,5000,35290,50,1,3000000,1422,12.92,0.32,12,0.04,3669.00,150448.00,52700,20250102,-10.06,43500,20240806,8.97,52700,-10.06,20250102,46400,2.16,20250310,52700,-10.06,20250102,43500,8.97,20240806,0.01,N,002170,5000,150 억,,89989,N,N,0,N,00,N 20250328,150130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47400,-300,5,-0.63,52515625,1109,140.74,47700,47750,47050,62000,33400,47700,47354.04,3.00,0,103,49000,48350,47800,47150,46600,48075,46875,150,14300,5000,35290,50,1,3000000,1422,12.92,0.32,12,0.04,3669.00,150448.00,52700,20250102,-10.06,43500,20240806,8.97,52700,-10.06,20250102,46400,2.16,20250310,52700,-10.06,20250102,43500,8.97,20240806,0.01,N,002170,5000,150 억,,89989,N,N,0,N,00,N 20250328,140131,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47400,-300,5,-0.63,52420825,1107,140.48,47700,47750,47050,62000,33400,47700,47353.95,3.00,0,105,49000,48350,47800,47150,46600,48075,46875,150,14300,5000,35290,50,1,3000000,1422,12.92,0.32,12,0.04,3669.00,150448.00,52700,20250102,-10.06,43500,20240806,8.97,52700,-10.06,20250102,46400,2.16,20250310,52700,-10.06,20250102,43500,8.97,20240806,0.01,N,002170,5000,150 억,,89989,N,N,0,N,00,N diff --git a/002200/price/prices-20250301.csv b/002200/price/prices-20250301.csv index d56e68325398..a88bbb3a0e39 100644 --- a/002200/price/prices-20250301.csv +++ b/002200/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160552,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2680,-55,5,-2.01,344360137,130489,295.67,2665,2715,2615,3555,1915,2735,2639.00,3.14,0,-44419,2785,2760,2715,2690,2645,2772,2702,200,820,500,2020,5,1,40000000,1072,31.53,0.36,12,0.33,85.00,7531.00,3210,20240319,-16.51,1933,20240805,38.64,2890,-7.27,20250204,2495,7.41,20250212,2940,-8.84,20240402,1933,38.64,20240805,3.06,Y,002200,500,200 억,,1256323,N,N,1387,N,00,N +20250331,150553,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2630,-105,5,-3.84,284633572,107998,244.71,2665,2715,2615,3555,1915,2735,2635.54,3.14,0,-36581,2785,2760,2715,2690,2645,2772,2702,200,820,500,2020,5,1,40000000,1052,30.94,0.35,12,0.27,85.00,7531.00,3210,20240319,-18.07,1933,20240805,36.06,2890,-9.00,20250204,2495,5.41,20250212,2940,-10.54,20240402,1933,36.06,20240805,3.06,Y,002200,500,200 억,,1256323,N,N,0,N,00,N +20250331,130919,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2630,-105,5,-3.84,105893732,40000,90.64,2665,2715,2625,3555,1915,2735,2647.34,3.14,0,-28494,2785,2760,2715,2690,2645,2772,2702,200,820,500,2020,5,1,40000000,1052,30.94,0.35,12,0.10,85.00,7531.00,3210,20240319,-18.07,1933,20240805,36.06,2890,-9.00,20250204,2495,5.41,20250212,2940,-10.54,20240402,1933,36.06,20240805,3.06,Y,002200,500,200 억,,1256323,N,N,0,N,00,N +20250331,120535,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2645,-90,5,-3.29,82175152,30992,70.22,2665,2715,2630,3555,1915,2735,2651.50,3.14,0,-20829,2785,2760,2715,2690,2645,2772,2702,200,820,500,2020,5,1,40000000,1058,31.12,0.35,12,0.08,85.00,7531.00,3210,20240319,-17.60,1933,20240805,36.83,2890,-8.48,20250204,2495,6.01,20250212,2940,-10.03,20240402,1933,36.83,20240805,3.06,Y,002200,500,200 억,,1256323,N,N,0,N,00,N +20250331,101001,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2665,-70,5,-2.56,51526222,19386,43.93,2665,2715,2640,3555,1915,2735,2657.91,3.14,0,-10718,2785,2760,2715,2690,2645,2772,2702,200,820,500,2020,5,1,40000000,1066,31.35,0.35,12,0.05,85.00,7531.00,3210,20240319,-16.98,1933,20240805,37.87,2890,-7.79,20250204,2495,6.81,20250212,2940,-9.35,20240402,1933,37.87,20240805,3.06,Y,002200,500,200 억,,1256323,N,N,0,N,00,N +20250331,090227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2715,-20,5,-0.73,2044155,767,1.74,2665,2715,2665,3555,1915,2735,2665.13,3.14,0,38,2785,2760,2715,2690,2645,2772,2702,200,820,500,2020,5,1,40000000,1086,31.94,0.36,12,0.00,85.00,7531.00,3210,20240319,-15.42,1933,20240805,40.46,2890,-6.06,20250204,2495,8.82,20250212,2940,-7.65,20240402,1933,40.46,20240805,3.06,Y,002200,500,200 억,,1256323,N,N,0,N,00,N 20250328,160130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,0,3,0.00,119199789,44133,408.56,2730,2740,2670,3555,1915,2735,2700.92,3.13,0,-12592,2751,2742,2726,2717,2701,2747,2722,200,820,500,2020,5,1,40000000,1094,32.18,0.36,12,0.11,85.00,7531.00,3210,20240319,-14.80,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,2940,-6.97,20240402,1933,41.49,20240805,3.08,N,002200,500,200 억,,1253416,N,N,1,N,00,N 20250328,150130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2700,-35,5,-1.28,64258039,23796,220.29,2730,2730,2680,3555,1915,2735,2700.37,3.13,0,-7255,2751,2742,2726,2717,2701,2747,2722,200,820,500,2020,5,1,40000000,1080,31.76,0.36,12,0.06,85.00,7531.00,3210,20240319,-15.89,1933,20240805,39.68,2890,-6.57,20250204,2495,8.22,20250212,2940,-8.16,20240402,1933,39.68,20240805,3.08,N,002200,500,200 억,,1253416,N,N,1,N,00,N 20250328,140131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2700,-35,5,-1.28,47013569,17391,161.00,2730,2730,2695,3555,1915,2735,2703.33,3.13,0,-6466,2751,2742,2726,2717,2701,2747,2722,200,820,500,2020,5,1,40000000,1080,31.76,0.36,12,0.04,85.00,7531.00,3210,20240319,-15.89,1933,20240805,39.68,2890,-6.57,20250204,2495,8.22,20250212,2940,-8.16,20240402,1933,39.68,20240805,3.08,N,002200,500,200 억,,1253416,N,N,1,N,00,N diff --git a/002210/price/prices-20250301.csv b/002210/price/prices-20250301.csv index f5415e57af7b..d7c1b9e51c50 100644 --- a/002210/price/prices-20250301.csv +++ b/002210/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160552,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3845,50,2,1.32,389689165,104753,265.70,3620,3850,3615,4930,2660,3795,3720.08,3.88,0,-24787,3868,3831,3758,3721,3648,3850,3740,261,1135,1000,2800,5,1,26100970,1004,-48.67,2.02,12,0.40,-79.00,1904.00,5780,20240327,-33.48,3615,20250331,6.36,4725,-18.62,20250107,3615,6.36,20250331,5700,-32.54,20240401,3615,6.36,20250331,0.28,Y,002210,1000,261 억,,1011793,N,N,0,N,00,N +20250331,150553,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3745,-50,5,-1.32,267340235,72708,184.42,3620,3850,3615,4930,2660,3795,3676.90,3.88,0,-22840,3868,3831,3758,3721,3648,3850,3740,261,1135,1000,2800,5,1,26100970,977,-47.41,1.97,12,0.28,-79.00,1904.00,5780,20240327,-35.21,3615,20250331,3.60,4725,-20.74,20250107,3615,3.60,20250331,5700,-34.30,20240401,3615,3.60,20250331,0.28,Y,002210,1000,261 억,,1011793,N,N,0,N,00,N +20250331,130919,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3655,-140,5,-3.69,111049405,30414,77.14,3620,3850,3615,4930,2660,3795,3651.26,3.88,0,-9162,3868,3831,3758,3721,3648,3850,3740,261,1135,1000,2800,5,1,26100970,954,-46.27,1.92,12,0.12,-79.00,1904.00,5780,20240327,-36.76,3615,20250331,1.11,4725,-22.65,20250107,3615,1.11,20250331,5700,-35.88,20240401,3615,1.11,20250331,0.28,Y,002210,1000,261 억,,1011793,N,N,0,N,00,N +20250331,120536,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3655,-140,5,-3.69,104590420,28644,72.65,3620,3850,3615,4930,2660,3795,3651.39,3.88,0,-8912,3868,3831,3758,3721,3648,3850,3740,261,1135,1000,2800,5,1,26100970,954,-46.27,1.92,12,0.11,-79.00,1904.00,5780,20240327,-36.76,3615,20250331,1.11,4725,-22.65,20250107,3615,1.11,20250331,5700,-35.88,20240401,3615,1.11,20250331,0.28,Y,002210,1000,261 억,,1011793,N,N,0,N,00,N +20250331,101001,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3675,-120,5,-3.16,92604810,25378,64.37,3620,3850,3615,4930,2660,3795,3649.02,3.88,0,-7910,3868,3831,3758,3721,3648,3850,3740,261,1135,1000,2800,5,1,26100970,959,-46.52,1.93,12,0.10,-79.00,1904.00,5780,20240327,-36.42,3615,20250331,1.66,4725,-22.22,20250107,3615,1.66,20250331,5700,-35.53,20240401,3615,1.66,20250331,0.28,Y,002210,1000,261 억,,1011793,N,N,0,N,00,N +20250331,090228,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3660,-135,5,-3.56,26489670,7312,18.55,3620,3690,3620,4930,2660,3795,3622.77,3.88,0,26,3868,3831,3758,3721,3648,3850,3740,261,1135,1000,2800,5,1,26100970,955,-46.33,1.92,12,0.03,-79.00,1904.00,5780,20240327,-36.68,3620,20250331,1.10,4725,-22.54,20250107,3620,1.10,20250331,5700,-35.79,20240401,3620,1.10,20250331,0.28,Y,002210,1000,261 억,,1011793,N,N,0,N,00,N 20250328,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3795,-5,5,-0.13,147425185,39425,254.45,3765,3795,3685,4940,2660,3800,3739.38,3.77,0,-10349,3843,3821,3783,3761,3723,3832,3772,261,1140,1000,2810,5,1,26100970,991,-48.04,1.99,12,0.15,-79.00,1904.00,5780,20240327,-34.34,3645,20250218,4.12,4725,-19.68,20250107,3645,4.12,20250218,5710,-33.54,20240328,3645,4.12,20250218,0.28,N,002210,1000,261 억,,983184,N,N,0,N,00,N 20250328,150131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3740,-60,5,-1.58,106717530,28662,184.99,3765,3790,3685,4940,2660,3800,3723.31,3.77,0,-9123,3843,3821,3783,3761,3723,3832,3772,261,1140,1000,2810,5,1,26100970,976,-47.34,1.96,12,0.11,-79.00,1904.00,5780,20240327,-35.29,3645,20250218,2.61,4725,-20.85,20250107,3645,2.61,20250218,5710,-34.50,20240328,3645,2.61,20250218,0.28,N,002210,1000,261 억,,983184,N,N,0,N,00,N 20250328,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3710,-90,5,-2.37,82728820,22231,143.48,3765,3790,3685,4940,2660,3800,3721.33,3.77,0,-5784,3843,3821,3783,3761,3723,3832,3772,261,1140,1000,2810,5,1,26100970,968,-46.96,1.95,12,0.09,-79.00,1904.00,5780,20240327,-35.81,3645,20250218,1.78,4725,-21.48,20250107,3645,1.78,20250218,5710,-35.03,20240328,3645,1.78,20250218,0.28,N,002210,1000,261 억,,983184,N,N,0,N,00,N diff --git a/002220/price/prices-20250301.csv b/002220/price/prices-20250301.csv index fa87aac3a3f8..e094295d0de7 100644 --- a/002220/price/prices-20250301.csv +++ b/002220/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1834,-13,5,-0.70,11185330,6095,48.57,1846,1859,1831,2400,1293,1847,1835.16,0.49,0,-22,1884,1865,1856,1837,1828,1861,1833,133,553,500,1320,1,1,26697460,490,-9.31,0.29,12,0.02,-197.00,6294.00,2765,20240418,-33.67,1609,20250203,13.98,2025,-9.43,20250221,1609,13.98,20250203,2765,-33.67,20240418,1609,13.98,20250203,0.12,Y,002220,500,133 억,,131971,N,N,0,N,00,N +20250331,150554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1835,-12,5,-0.65,5795864,3152,25.12,1846,1859,1835,2400,1293,1847,1838.79,0.49,0,215,1884,1865,1856,1837,1828,1861,1833,133,553,500,1320,1,1,26697460,490,-9.31,0.29,12,0.01,-197.00,6294.00,2765,20240418,-33.63,1609,20250203,14.05,2025,-9.38,20250221,1609,14.05,20250203,2765,-33.63,20240418,1609,14.05,20250203,0.12,Y,002220,500,133 억,,131971,N,N,0,N,00,N +20250331,130919,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1845,-2,5,-0.11,4213950,2290,18.25,1846,1859,1836,2400,1293,1847,1840.15,0.49,0,218,1884,1865,1856,1837,1828,1861,1833,133,553,500,1320,1,1,26697460,493,-9.37,0.29,12,0.01,-197.00,6294.00,2765,20240418,-33.27,1609,20250203,14.67,2025,-8.89,20250221,1609,14.67,20250203,2765,-33.27,20240418,1609,14.67,20250203,0.12,Y,002220,500,133 억,,131971,N,N,0,N,00,N +20250331,120536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1849,2,2,0.11,4042400,2197,17.51,1846,1859,1836,2400,1293,1847,1839.96,0.49,0,224,1884,1865,1856,1837,1828,1861,1833,133,553,500,1320,1,1,26697460,494,-9.39,0.29,12,0.01,-197.00,6294.00,2765,20240418,-33.13,1609,20250203,14.92,2025,-8.69,20250221,1609,14.92,20250203,2765,-33.13,20240418,1609,14.92,20250203,0.12,Y,002220,500,133 억,,131971,N,N,0,N,00,N +20250331,101002,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1850,3,2,0.16,3803888,2068,16.48,1846,1859,1836,2400,1293,1847,1839.40,0.49,0,225,1884,1865,1856,1837,1828,1861,1833,133,553,500,1320,1,1,26697460,494,-9.39,0.29,12,0.01,-197.00,6294.00,2765,20240418,-33.09,1609,20250203,14.98,2025,-8.64,20250221,1609,14.98,20250203,2765,-33.09,20240418,1609,14.98,20250203,0.12,Y,002220,500,133 억,,131971,N,N,0,N,00,N +20250331,090228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1859,12,2,0.65,136648,74,0.59,1846,1859,1846,2400,1293,1847,1846.59,0.49,0,0,1884,1865,1856,1837,1828,1861,1833,133,553,500,1320,1,1,26697460,496,-9.44,0.30,12,0.00,-197.00,6294.00,2765,20240418,-32.77,1609,20250203,15.54,2025,-8.20,20250221,1609,15.54,20250203,2765,-32.77,20240418,1609,15.54,20250203,0.12,Y,002220,500,133 억,,131971,N,N,0,N,00,N 20250328,160130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1847,-18,5,-0.97,23247633,12544,72.06,1865,1875,1847,2420,1306,1865,1853.29,0.40,0,-148,1914,1889,1875,1850,1836,1882,1843,133,555,500,1340,1,1,26697460,493,-9.38,0.29,12,0.05,-197.00,6294.00,2765,20240418,-33.20,1609,20250203,14.79,2025,-8.79,20250221,1609,14.79,20250203,2765,-33.20,20240418,1609,14.79,20250203,0.12,N,002220,500,133 억,,107709,N,N,0,N,00,N 20250328,150131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1851,-14,5,-0.75,19897036,10730,61.64,1865,1875,1851,2420,1306,1865,1854.34,0.40,0,326,1914,1889,1875,1850,1836,1882,1843,133,555,500,1340,1,1,26697460,494,-9.40,0.29,12,0.04,-197.00,6294.00,2765,20240418,-33.06,1609,20250203,15.04,2025,-8.59,20250221,1609,15.04,20250203,2765,-33.06,20240418,1609,15.04,20250203,0.12,N,002220,500,133 억,,107709,N,N,0,N,00,N 20250328,140132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1851,-14,5,-0.75,17657326,9520,54.69,1865,1875,1851,2420,1306,1865,1854.76,0.40,0,103,1914,1889,1875,1850,1836,1882,1843,133,555,500,1340,1,1,26697460,494,-9.40,0.29,12,0.04,-197.00,6294.00,2765,20240418,-33.06,1609,20250203,15.04,2025,-8.59,20250221,1609,15.04,20250203,2765,-33.06,20240418,1609,15.04,20250203,0.12,N,002220,500,133 억,,107709,N,N,0,N,00,N diff --git a/002230/price/prices-20250301.csv b/002230/price/prices-20250301.csv index 10a20bd10119..5e86ce7492e1 100644 --- a/002230/price/prices-20250301.csv +++ b/002230/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,-80,5,-2.02,12697720,3245,199.08,3960,3965,3880,5140,2775,3960,3913.01,5.55,0,-61,4000,3980,3960,3940,3920,3970,3930,98,1180,500,2930,5,1,19370673,752,13.33,0.54,12,0.02,291.00,7245.00,4390,20240514,-11.62,3420,20240326,13.45,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3430,13.12,20240401,0.00,Y,002230,500,98 억,,1074560,N,N,0,N,00,N +20250331,150554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,-60,5,-1.52,10926505,2789,171.10,3960,3965,3895,5140,2775,3960,3917.71,5.55,0,65,4000,3980,3960,3940,3920,3970,3930,98,1180,500,2930,5,1,19370673,755,13.40,0.54,12,0.01,291.00,7245.00,4390,20240514,-11.16,3420,20240326,14.04,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3430,13.70,20240401,0.00,Y,002230,500,98 억,,1074560,N,N,0,N,00,N +20250331,130920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3940,-20,5,-0.51,8633440,2201,135.03,3960,3965,3895,5140,2775,3960,3922.51,5.55,0,-43,4000,3980,3960,3940,3920,3970,3930,98,1180,500,2930,5,1,19370673,763,13.54,0.54,12,0.01,291.00,7245.00,4390,20240514,-10.25,3420,20240326,15.20,4150,-5.06,20250213,3760,4.79,20250131,4390,-10.25,20240514,3430,14.87,20240401,0.00,Y,002230,500,98 억,,1074560,N,N,0,N,00,N +20250331,120536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3950,-10,5,-0.25,7156140,1825,111.96,3960,3965,3895,5140,2775,3960,3921.17,5.55,0,-33,4000,3980,3960,3940,3920,3970,3930,98,1180,500,2930,5,1,19370673,765,13.57,0.55,12,0.01,291.00,7245.00,4390,20240514,-10.02,3420,20240326,15.50,4150,-4.82,20250213,3760,5.05,20250131,4390,-10.02,20240514,3430,15.16,20240401,0.00,Y,002230,500,98 억,,1074560,N,N,0,N,00,N +20250331,101002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3945,-15,5,-0.38,7006220,1787,109.63,3960,3965,3895,5140,2775,3960,3920.66,5.55,0,-28,4000,3980,3960,3940,3920,3970,3930,98,1180,500,2930,5,1,19370673,764,13.56,0.54,12,0.01,291.00,7245.00,4390,20240514,-10.14,3420,20240326,15.35,4150,-4.94,20250213,3760,4.92,20250131,4390,-10.14,20240514,3430,15.01,20240401,0.00,Y,002230,500,98 억,,1074560,N,N,0,N,00,N +20250331,090228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3960,0,3,0.00,249480,63,3.87,3960,3960,3960,5140,2775,3960,3960.00,5.55,0,-13,4000,3980,3960,3940,3920,3970,3930,98,1180,500,2930,5,1,19370673,767,13.61,0.55,12,0.00,291.00,7245.00,4390,20240514,-9.79,3420,20240326,15.79,4150,-4.58,20250213,3760,5.32,20250131,4390,-9.79,20240514,3430,15.45,20240401,0.00,Y,002230,500,98 억,,1074560,N,N,0,N,00,N 20250328,160130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3960,-5,5,-0.13,6475635,1630,85.52,3965,3980,3940,5150,2780,3965,3972.78,5.37,0,-5,3995,3980,3960,3945,3925,3982,3947,98,1185,500,2930,5,1,19370673,767,13.61,0.55,12,0.01,291.00,7245.00,4390,20240514,-9.79,3420,20240326,15.79,4150,-4.58,20250213,3760,5.32,20250131,4390,-9.79,20240514,3430,15.45,20240329,0.00,N,002230,500,98 억,,1039495,N,N,0,N,00,N 20250328,150131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3960,-5,5,-0.13,6471675,1629,85.47,3965,3980,3940,5150,2780,3965,3972.79,5.37,0,-5,3995,3980,3960,3945,3925,3982,3947,98,1185,500,2930,5,1,19370673,767,13.61,0.55,12,0.01,291.00,7245.00,4390,20240514,-9.79,3420,20240326,15.79,4150,-4.58,20250213,3760,5.32,20250131,4390,-9.79,20240514,3430,15.45,20240329,0.00,N,002230,500,98 억,,1039495,N,N,0,N,00,N 20250328,140132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3960,-5,5,-0.13,6447915,1623,85.15,3965,3980,3940,5150,2780,3965,3972.84,5.37,0,-5,3995,3980,3960,3945,3925,3982,3947,98,1185,500,2930,5,1,19370673,767,13.61,0.55,12,0.01,291.00,7245.00,4390,20240514,-9.79,3420,20240326,15.79,4150,-4.58,20250213,3760,5.32,20250131,4390,-9.79,20240514,3430,15.45,20240329,0.00,N,002230,500,98 억,,1039495,N,N,0,N,00,N diff --git a/002240/price/prices-20250301.csv b/002240/price/prices-20250301.csv index 4a681b93fd47..610b963e5430 100644 --- a/002240/price/prices-20250301.csv +++ b/002240/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160553,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16780,-410,5,-2.39,217060260,12832,162.35,17190,17190,16720,22300,12040,17190,16915.54,5.85,0,-3484,17543,17366,17233,17056,16923,17300,16990,270,5110,1000,11340,10,1,27000000,4531,13.46,0.25,12,0.05,1247.00,66003.00,25932,20240430,-35.29,16068,20241209,4.43,19470,-13.82,20250310,16720,0.36,20250331,28000,-40.07,20240430,16720,0.36,20250331,0.24,Y,002240,1000,270 억,,1579703,N,N,41,N,00,N +20250331,150554,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16790,-400,5,-2.33,186333390,11000,139.17,17190,17190,16770,22300,12040,17190,16939.40,5.85,0,-3124,17543,17366,17233,17056,16923,17300,16990,270,5110,1000,11340,10,1,27000000,4533,13.46,0.25,12,0.04,1247.00,66003.00,25932,20240430,-35.25,16068,20241209,4.49,19470,-13.76,20250310,16770,0.12,20250331,28000,-40.04,20240430,16770,0.12,20250331,0.24,Y,002240,1000,270 억,,1579703,N,N,73,N,00,N +20250331,130920,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16880,-310,5,-1.80,130626225,7689,97.28,17190,17190,16860,22300,12040,17190,16988.71,5.85,0,-2286,17543,17366,17233,17056,16923,17300,16990,270,5110,1000,11340,10,1,27000000,4558,13.54,0.26,12,0.03,1247.00,66003.00,25932,20240430,-34.91,16068,20241209,5.05,19470,-13.30,20250310,16860,0.12,20250331,28000,-39.71,20240430,16860,0.12,20250331,0.24,Y,002240,1000,270 억,,1579703,N,N,73,N,00,N +20250331,120536,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16990,-200,5,-1.16,83258165,4889,61.85,17190,17190,16930,22300,12040,17190,17029.69,5.85,0,-1720,17543,17366,17233,17056,16923,17300,16990,270,5110,1000,11340,10,1,27000000,4587,13.62,0.26,12,0.02,1247.00,66003.00,25932,20240430,-34.48,16068,20241209,5.74,19470,-12.74,20250310,16930,0.35,20250331,28000,-39.32,20240430,16930,0.35,20250331,0.24,Y,002240,1000,270 억,,1579703,N,N,73,N,00,N +20250331,101002,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,17040,-150,5,-0.87,53294175,3131,39.61,17190,17190,16930,22300,12040,17190,17021.45,5.85,0,-337,17543,17366,17233,17056,16923,17300,16990,270,5110,1000,11340,10,1,27000000,4601,13.66,0.26,12,0.01,1247.00,66003.00,25932,20240430,-34.29,16068,20241209,6.05,19470,-12.48,20250310,16930,0.65,20250331,28000,-39.14,20240430,16930,0.65,20250331,0.24,Y,002240,1000,270 억,,1579703,N,N,73,N,00,N +20250331,090228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17190,0,3,0.00,1529910,89,1.13,17190,17190,17190,22300,12040,17190,17190.00,5.85,0,-9,17543,17366,17233,17056,16923,17300,16990,270,5110,1000,11340,10,1,27000000,4641,13.79,0.26,12,0.00,1247.00,66003.00,25932,20240430,-33.71,16068,20241209,6.98,19470,-11.71,20250310,17100,0.53,20250328,28000,-38.61,20240430,17100,0.53,20250328,0.24,Y,002240,1000,270 억,,1579703,N,N,73,N,00,N 20250328,160131,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,17190,-160,5,-0.92,135777350,7901,116.55,17410,17410,17100,22550,12150,17350,17184.82,5.85,0,-3499,17630,17490,17360,17220,17090,17560,17290,270,5200,1000,11450,10,1,27000000,4641,13.79,0.26,12,0.03,1247.00,66003.00,25932,20240430,-33.71,16068,20241209,6.98,19470,-11.71,20250310,17100,0.53,20250328,28000,-38.61,20240430,17100,0.53,20250328,0.24,N,002240,1000,270 억,,1578842,N,N,73,N,00,N 20250328,150132,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,17120,-230,5,-1.33,99810900,5807,85.66,17410,17410,17100,22550,12150,17350,17188.03,5.85,0,-2675,17630,17490,17360,17220,17090,17560,17290,270,5200,1000,11450,10,1,27000000,4622,13.73,0.26,12,0.02,1247.00,66003.00,25932,20240430,-33.98,16068,20241209,6.55,19470,-12.07,20250310,17100,0.12,20250328,28000,-38.86,20240430,17100,0.12,20250328,0.24,N,002240,1000,270 억,,1578842,N,N,57,N,00,N 20250328,140132,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,17110,-240,5,-1.38,88528260,5148,75.94,17410,17410,17100,22550,12150,17350,17196.63,5.85,0,-2257,17630,17490,17360,17220,17090,17560,17290,270,5200,1000,11450,10,1,27000000,4620,13.72,0.26,12,0.02,1247.00,66003.00,25932,20240430,-34.02,16068,20241209,6.48,19470,-12.12,20250310,17100,0.06,20250328,28000,-38.89,20240430,17100,0.06,20250328,0.24,N,002240,1000,270 억,,1578842,N,N,57,N,00,N diff --git a/002290/price/prices-20250301.csv b/002290/price/prices-20250301.csv index 0bd918f976d5..c894e18aff64 100644 --- a/002290/price/prices-20250301.csv +++ b/002290/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3660,-80,5,-2.14,295023450,80086,63.36,3695,3740,3650,4860,2620,3740,3683.83,2.75,0,13139,3983,3861,3778,3656,3573,3922,3717,62,1120,500,2460,5,1,12400000,454,7.77,0.66,12,0.65,471.00,5558.00,4880,20241219,-25.00,2750,20240909,33.09,4085,-10.40,20250103,3500,4.57,20250304,4880,-25.00,20241219,2750,33.09,20240909,1.70,Y,002290,500,62 억,,340947,N,N,0,N,00,N +20250331,150555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3680,-60,5,-1.60,278735555,75640,59.84,3695,3740,3650,4860,2620,3740,3685.03,2.75,0,12716,3983,3861,3778,3656,3573,3922,3717,62,1120,500,2460,5,1,12400000,456,7.81,0.66,12,0.61,471.00,5558.00,4880,20241219,-24.59,2750,20240909,33.82,4085,-9.91,20250103,3500,5.14,20250304,4880,-24.59,20241219,2750,33.82,20240909,1.70,Y,002290,500,62 억,,340947,N,N,0,N,00,N +20250331,130920,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3675,-65,5,-1.74,203923795,55270,43.73,3695,3740,3650,4860,2620,3740,3689.59,2.75,0,6656,3983,3861,3778,3656,3573,3922,3717,62,1120,500,2460,5,1,12400000,456,7.80,0.66,12,0.45,471.00,5558.00,4880,20241219,-24.69,2750,20240909,33.64,4085,-10.04,20250103,3500,5.00,20250304,4880,-24.69,20241219,2750,33.64,20240909,1.70,Y,002290,500,62 억,,340947,N,N,0,N,00,N +20250331,120537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3740,0,3,0.00,188633395,51126,40.45,3695,3740,3650,4860,2620,3740,3689.58,2.75,0,5931,3983,3861,3778,3656,3573,3922,3717,62,1120,500,2460,5,1,12400000,464,7.94,0.67,12,0.41,471.00,5558.00,4880,20241219,-23.36,2750,20240909,36.00,4085,-8.45,20250103,3500,6.86,20250304,4880,-23.36,20241219,2750,36.00,20240909,1.70,Y,002290,500,62 억,,340947,N,N,0,N,00,N +20250331,101002,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3700,-40,5,-1.07,136340510,37052,29.31,3695,3735,3650,4860,2620,3740,3679.71,2.75,0,5087,3983,3861,3778,3656,3573,3922,3717,62,1120,500,2460,5,1,12400000,459,7.86,0.67,12,0.30,471.00,5558.00,4880,20241219,-24.18,2750,20240909,34.55,4085,-9.42,20250103,3500,5.71,20250304,4880,-24.18,20241219,2750,34.55,20240909,1.70,Y,002290,500,62 억,,340947,N,N,0,N,00,N +20250331,090229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3685,-55,5,-1.47,8457730,2290,1.81,3695,3730,3675,4860,2620,3740,3693.33,2.75,0,-1090,3983,3861,3778,3656,3573,3922,3717,62,1120,500,2460,5,1,12400000,457,7.82,0.66,12,0.02,471.00,5558.00,4880,20241219,-24.49,2750,20240909,34.00,4085,-9.79,20250103,3500,5.29,20250304,4880,-24.49,20241219,2750,34.00,20240909,1.70,Y,002290,500,62 억,,340947,N,N,0,N,00,N 20250328,160131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3740,0,3,0.00,472109670,125032,195.74,3730,3900,3695,4860,2620,3740,3775.92,2.71,0,-2833,3813,3776,3713,3676,3613,3795,3695,62,1120,500,2460,5,1,12400000,464,12.06,0.71,12,1.01,310.00,5262.00,4880,20241219,-23.36,2750,20240909,36.00,4085,-8.45,20250103,3500,6.86,20250304,4880,-23.36,20241219,2750,36.00,20240909,1.83,N,002290,500,62 억,,335823,N,N,0,N,00,N 20250328,150132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3775,35,2,0.94,400185685,105876,165.75,3730,3900,3695,4860,2620,3740,3779.76,2.71,0,-4644,3813,3776,3713,3676,3613,3795,3695,62,1120,500,2460,5,1,12400000,468,12.18,0.72,12,0.85,310.00,5262.00,4880,20241219,-22.64,2750,20240909,37.27,4085,-7.59,20250103,3500,7.86,20250304,4880,-22.64,20241219,2750,37.27,20240909,1.83,N,002290,500,62 억,,335823,N,N,0,N,00,N 20250328,140133,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3760,20,2,0.53,162523810,43614,68.28,3730,3785,3695,4860,2620,3740,3726.41,2.71,0,2048,3813,3776,3713,3676,3613,3795,3695,62,1120,500,2460,5,1,12400000,466,12.13,0.71,12,0.35,310.00,5262.00,4880,20241219,-22.95,2750,20240909,36.73,4085,-7.96,20250103,3500,7.43,20250304,4880,-22.95,20241219,2750,36.73,20240909,1.83,N,002290,500,62 억,,335823,N,N,0,N,00,N diff --git a/002310/price/prices-20250301.csv b/002310/price/prices-20250301.csv index 1b36a97470a3..14c2c3cfae88 100644 --- a/002310/price/prices-20250301.csv +++ b/002310/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160553,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6650,-180,5,-2.64,1109175960,166534,65.65,6710,6820,6630,8870,4790,6830,6660.36,6.16,0,-22239,6976,6902,6806,6732,6636,6855,6685,448,2040,1000,5190,10,1,42782510,2845,12.29,0.33,12,0.39,541.00,20103.00,9290,20240319,-28.42,6630,20250331,0.30,7760,-14.30,20250210,6630,0.30,20250331,45650,-85.43,20240403,6630,0.30,20250331,0.89,Y,002310,1000,447 억,,2634284,N,N,3762,N,00,N +20250331,150555,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6640,-190,5,-2.78,713700140,107108,42.23,6710,6820,6630,8870,4790,6830,6663.37,6.16,0,-10072,6976,6902,6806,6732,6636,6855,6685,448,2040,1000,5190,10,1,42782510,2841,12.27,0.33,12,0.25,541.00,20103.00,9290,20240319,-28.53,6630,20250331,0.15,7760,-14.43,20250210,6630,0.15,20250331,45650,-85.45,20240403,6630,0.15,20250331,0.89,Y,002310,1000,447 억,,2634284,N,N,26,N,00,N +20250331,130920,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6710,-120,5,-1.76,244145610,36412,14.35,6710,6820,6660,8870,4790,6830,6705.09,6.16,0,-13085,6976,6902,6806,6732,6636,6855,6685,448,2040,1000,5190,10,1,42782510,2871,12.40,0.33,12,0.09,541.00,20103.00,9290,20240319,-27.77,6660,20250331,0.75,7760,-13.53,20250210,6660,0.75,20250331,45650,-85.30,20240403,6660,0.75,20250331,0.89,Y,002310,1000,447 억,,2634284,N,N,26,N,00,N +20250331,120537,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6710,-120,5,-1.76,187782320,28004,11.04,6710,6820,6660,8870,4790,6830,6705.55,6.16,0,-10859,6976,6902,6806,6732,6636,6855,6685,448,2040,1000,5190,10,1,42782510,2871,12.40,0.33,12,0.07,541.00,20103.00,9290,20240319,-27.77,6660,20250331,0.75,7760,-13.53,20250210,6660,0.75,20250331,45650,-85.30,20240403,6660,0.75,20250331,0.89,Y,002310,1000,447 억,,2634284,N,N,26,N,00,N +20250331,101003,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6710,-120,5,-1.76,119375340,17828,7.03,6710,6820,6660,8870,4790,6830,6695.95,6.16,0,-7465,6976,6902,6806,6732,6636,6855,6685,448,2040,1000,5190,10,1,42782510,2871,12.40,0.33,12,0.04,541.00,20103.00,9290,20240319,-27.77,6660,20250331,0.75,7760,-13.53,20250210,6660,0.75,20250331,45650,-85.30,20240403,6660,0.75,20250331,0.89,Y,002310,1000,447 억,,2634284,N,N,26,N,00,N +20250331,090229,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6710,-120,5,-1.76,6987990,1039,0.41,6710,6820,6710,8870,4790,6830,6725.69,6.16,0,70,6976,6902,6806,6732,6636,6855,6685,448,2040,1000,5190,10,1,42782510,2871,12.40,0.33,12,0.00,541.00,20103.00,9290,20240319,-27.77,6710,20250331,0.00,7760,-13.53,20250210,6710,0.00,20250331,45650,-85.30,20240403,6710,0.00,20250331,0.89,Y,002310,1000,447 억,,2634284,N,N,26,N,00,N 20250328,160131,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6830,-30,5,-0.44,1723480110,253641,28.00,6880,6880,6710,8910,4810,6860,6794.94,6.00,0,-41325,7246,7052,6906,6712,6566,6980,6640,448,2050,1000,5210,10,1,42782510,2922,12.62,0.34,12,0.59,541.00,20103.00,9400,20240318,-27.34,6710,20250328,1.79,7760,-11.98,20250210,6710,1.79,20250328,45650,-85.04,20240403,6710,1.79,20250328,0.92,N,002310,1000,447 억,,2568103,N,N,26,N,00,N 20250328,150132,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6800,-60,5,-0.87,979867970,144287,15.93,6880,6880,6710,8910,4810,6860,6791.10,6.00,0,-44175,7246,7052,6906,6712,6566,6980,6640,448,2050,1000,5210,10,1,42782510,2909,12.57,0.34,12,0.34,541.00,20103.00,9400,20240318,-27.66,6710,20250328,1.34,7760,-12.37,20250210,6710,1.34,20250328,45650,-85.10,20240403,6710,1.34,20250328,0.92,N,002310,1000,447 억,,2568103,N,N,0,N,00,N 20250328,140133,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6750,-110,5,-1.60,494612890,72761,8.03,6880,6880,6710,8910,4810,6860,6797.77,6.00,0,-34751,7246,7052,6906,6712,6566,6980,6640,448,2050,1000,5210,10,1,42782510,2888,12.48,0.34,12,0.17,541.00,20103.00,9400,20240318,-28.19,6710,20250328,0.60,7760,-13.02,20250210,6710,0.60,20250328,45650,-85.21,20240403,6710,0.60,20250328,0.92,N,002310,1000,447 억,,2568103,N,N,0,N,00,N diff --git a/002320/price/prices-20250301.csv b/002320/price/prices-20250301.csv index d5219fc570ce..159a0f44ebc1 100644 --- a/002320/price/prices-20250301.csv +++ b/002320/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160553,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19300,0,3,0.00,589192770,30516,141.11,19350,19420,19280,25050,13510,19300,19307.67,6.33,0,-1927,19466,19382,19306,19222,19146,19345,19185,747,5750,5000,14280,10,1,14947628,2885,-67.48,0.20,12,0.20,-286.00,94495.00,24400,20240325,-20.90,17000,20240805,13.53,19830,-2.67,20250306,18400,4.89,20250310,23150,-16.63,20240404,17000,13.53,20240805,0.66,Y,002320,5000,747 억,,945600,N,N,924,N,00,N +20250331,150555,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19300,0,3,0.00,567591760,29397,135.94,19350,19420,19280,25050,13510,19300,19307.81,6.33,0,-1490,19466,19382,19306,19222,19146,19345,19185,747,5750,5000,14280,10,1,14947628,2885,-67.48,0.20,12,0.20,-286.00,94495.00,24400,20240325,-20.90,17000,20240805,13.53,19830,-2.67,20250306,18400,4.89,20250310,23150,-16.63,20240404,17000,13.53,20240805,0.66,Y,002320,5000,747 억,,945600,N,N,0,N,00,N +20250331,130921,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19300,0,3,0.00,315517815,16337,75.55,19350,19420,19280,25050,13510,19300,19313.08,6.33,0,-599,19466,19382,19306,19222,19146,19345,19185,747,5750,5000,14280,10,1,14947628,2885,-67.48,0.20,12,0.11,-286.00,94495.00,24400,20240325,-20.90,17000,20240805,13.53,19830,-2.67,20250306,18400,4.89,20250310,23150,-16.63,20240404,17000,13.53,20240805,0.66,Y,002320,5000,747 억,,945600,N,N,0,N,00,N +20250331,120537,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19330,30,2,0.16,193204995,10001,46.25,19350,19420,19280,25050,13510,19300,19318.57,6.33,0,-376,19466,19382,19306,19222,19146,19345,19185,747,5750,5000,14280,10,1,14947628,2889,-67.59,0.20,12,0.07,-286.00,94495.00,24400,20240325,-20.78,17000,20240805,13.71,19830,-2.52,20250306,18400,5.05,20250310,23150,-16.50,20240404,17000,13.71,20240805,0.66,Y,002320,5000,747 억,,945600,N,N,0,N,00,N +20250331,101003,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19400,100,2,0.52,179575625,9297,42.99,19350,19400,19280,25050,13510,19300,19315.44,6.33,0,-400,19466,19382,19306,19222,19146,19345,19185,747,5750,5000,14280,10,1,14947628,2900,-67.83,0.21,12,0.06,-286.00,94495.00,24400,20240325,-20.49,17000,20240805,14.12,19830,-2.17,20250306,18400,5.43,20250310,23150,-16.20,20240404,17000,14.12,20240805,0.66,Y,002320,5000,747 억,,945600,N,N,0,N,00,N +20250331,090229,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19300,0,3,0.00,13552150,702,3.25,19350,19350,19300,25050,13510,19300,19305.06,6.33,0,-635,19466,19382,19306,19222,19146,19345,19185,747,5750,5000,14280,10,1,14947628,2885,-67.48,0.20,12,0.00,-286.00,94495.00,24400,20240325,-20.90,17000,20240805,13.53,19830,-2.67,20250306,18400,4.89,20250310,23150,-16.63,20240404,17000,13.53,20240805,0.66,Y,002320,5000,747 억,,945600,N,N,0,N,00,N 20250328,160132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19300,0,3,0.00,417372240,21625,157.67,19350,19390,19230,25050,13510,19300,19300.45,6.26,0,-7455,19420,19360,19310,19250,19200,19335,19225,747,5750,5000,14280,10,1,14947628,2885,-67.48,0.20,12,0.14,-286.00,94495.00,24400,20240325,-20.90,17000,20240805,13.53,19830,-2.67,20250306,18400,4.89,20250310,23750,-18.74,20240328,17000,13.53,20240805,0.66,N,002320,5000,747 억,,935463,N,N,1,N,00,N 20250328,150132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19300,0,3,0.00,394038230,20416,148.86,19350,19390,19230,25050,13510,19300,19300.46,6.26,0,-6987,19420,19360,19310,19250,19200,19335,19225,747,5750,5000,14280,10,1,14947628,2885,-67.48,0.20,12,0.14,-286.00,94495.00,24400,20240325,-20.90,17000,20240805,13.53,19830,-2.67,20250306,18400,4.89,20250310,23750,-18.74,20240328,17000,13.53,20240805,0.66,N,002320,5000,747 억,,935463,N,N,1,N,00,N 20250328,140133,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19300,0,3,0.00,245051210,12696,92.57,19350,19390,19230,25050,13510,19300,19301.45,6.26,0,-2082,19420,19360,19310,19250,19200,19335,19225,747,5750,5000,14280,10,1,14947628,2885,-67.48,0.20,12,0.08,-286.00,94495.00,24400,20240325,-20.90,17000,20240805,13.53,19830,-2.67,20250306,18400,4.89,20250310,23750,-18.74,20240328,17000,13.53,20240805,0.66,N,002320,5000,747 억,,935463,N,N,1,N,00,N diff --git a/002350/price/prices-20250301.csv b/002350/price/prices-20250301.csv index e7f78f7628a4..255a079feacd 100644 --- a/002350/price/prices-20250301.csv +++ b/002350/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160554,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5400,-20,5,-0.37,813579770,151645,90.87,5310,5440,5280,7040,3800,5420,5365.03,7.01,0,-2447,5640,5530,5460,5350,5280,5495,5315,508,1620,500,4110,10,1,97667877,5274,4.45,0.30,12,0.16,1213.00,17905.00,9600,20240502,-43.75,5060,20250304,6.72,6180,-12.62,20250106,5060,6.72,20250304,9600,-43.75,20240502,5060,6.72,20250304,0.23,Y,002350,500,508 억,,6849966,N,N,3139,N,00,N +20250331,150555,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5400,-20,5,-0.37,745947410,139146,83.38,5310,5420,5280,7040,3800,5420,5360.90,7.01,0,-6245,5640,5530,5460,5350,5280,5495,5315,508,1620,500,4110,10,1,97667877,5274,4.45,0.30,12,0.14,1213.00,17905.00,9600,20240502,-43.75,5060,20250304,6.72,6180,-12.62,20250106,5060,6.72,20250304,9600,-43.75,20240502,5060,6.72,20250304,0.23,Y,002350,500,508 억,,6849966,N,N,0,N,00,N +20250331,130921,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5360,-60,5,-1.11,502559165,93806,56.21,5310,5420,5280,7040,3800,5420,5357.43,7.01,0,-8535,5640,5530,5460,5350,5280,5495,5315,508,1620,500,4110,10,1,97667877,5235,4.42,0.30,12,0.10,1213.00,17905.00,9600,20240502,-44.17,5060,20250304,5.93,6180,-13.27,20250106,5060,5.93,20250304,9600,-44.17,20240502,5060,5.93,20250304,0.23,Y,002350,500,508 억,,6849966,N,N,0,N,00,N +20250331,120538,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5370,-50,5,-0.92,431341585,80508,48.24,5310,5420,5280,7040,3800,5420,5357.75,7.01,0,-8708,5640,5530,5460,5350,5280,5495,5315,508,1620,500,4110,10,1,97667877,5245,4.43,0.30,12,0.08,1213.00,17905.00,9600,20240502,-44.06,5060,20250304,6.13,6180,-13.11,20250106,5060,6.13,20250304,9600,-44.06,20240502,5060,6.13,20250304,0.23,Y,002350,500,508 억,,6849966,N,N,0,N,00,N +20250331,101003,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5370,-50,5,-0.92,149807055,28180,16.89,5310,5380,5280,7040,3800,5420,5316.08,7.01,0,3578,5640,5530,5460,5350,5280,5495,5315,508,1620,500,4110,10,1,97667877,5245,4.43,0.30,12,0.03,1213.00,17905.00,9600,20240502,-44.06,5060,20250304,6.13,6180,-13.11,20250106,5060,6.13,20250304,9600,-44.06,20240502,5060,6.13,20250304,0.23,Y,002350,500,508 억,,6849966,N,N,0,N,00,N +20250331,090229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5310,-110,5,-2.03,21685480,4081,2.45,5310,5370,5300,7040,3800,5420,5313.77,7.01,0,-492,5640,5530,5460,5350,5280,5495,5315,508,1620,500,4110,10,1,97667877,5186,4.38,0.30,12,0.00,1213.00,17905.00,9600,20240502,-44.69,5060,20250304,4.94,6180,-14.08,20250106,5060,4.94,20250304,9600,-44.69,20240502,5060,4.94,20250304,0.23,Y,002350,500,508 억,,6849966,N,N,0,N,00,N 20250328,160132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5420,-150,5,-2.69,907501005,166874,190.17,5570,5570,5390,7240,3900,5570,5438.25,7.07,0,-73588,5636,5602,5556,5522,5476,5620,5540,508,1670,500,4230,10,1,97667877,5294,4.47,0.30,12,0.17,1213.00,17905.00,9600,20240502,-43.54,5060,20250304,7.11,6180,-12.30,20250106,5060,7.11,20250304,9600,-43.54,20240502,5060,7.11,20250304,0.24,N,002350,500,508 억,,6903495,N,N,0,N,00,N 20250328,150133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5430,-140,5,-2.51,865997145,159226,181.45,5570,5570,5390,7240,3900,5570,5438.79,7.07,0,-70414,5636,5602,5556,5522,5476,5620,5540,508,1670,500,4230,10,1,97667877,5303,4.48,0.30,12,0.16,1213.00,17905.00,9600,20240502,-43.44,5060,20250304,7.31,6180,-12.14,20250106,5060,7.31,20250304,9600,-43.44,20240502,5060,7.31,20250304,0.24,N,002350,500,508 억,,6903495,N,N,0,N,00,N 20250328,140133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5430,-140,5,-2.51,520548535,95741,109.11,5570,5570,5390,7240,3900,5570,5437.05,7.07,0,-43888,5636,5602,5556,5522,5476,5620,5540,508,1670,500,4230,10,1,97667877,5303,4.48,0.30,12,0.10,1213.00,17905.00,9600,20240502,-43.44,5060,20250304,7.31,6180,-12.14,20250106,5060,7.31,20250304,9600,-43.44,20240502,5060,7.31,20250304,0.24,N,002350,500,508 억,,6903495,N,N,0,N,00,N diff --git a/002360/price/prices-20250301.csv b/002360/price/prices-20250301.csv index e2330d36f745..27c2303138d4 100644 --- a/002360/price/prices-20250301.csv +++ b/002360/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,448,-6,5,-1.32,150735270,330926,131.62,450,470,448,590,318,454,455.50,32.54,0,15719,469,461,453,445,437,465,449,556,136,500,330,1,1,111133730,498,-4.77,0.61,12,0.30,-94.00,740.00,835,20240604,-46.35,440,20250327,1.82,582,-23.02,20250120,440,1.82,20250327,835,-46.35,20240604,440,1.82,20250327,2.40,Y,002360,500,555 억,,36162047,N,N,0,N,00,N +20250331,150556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,450,-4,5,-0.88,139567411,306081,121.74,450,470,449,590,318,454,455.98,32.54,0,17700,469,461,453,445,437,465,449,556,136,500,330,1,1,111133730,500,-4.79,0.61,12,0.28,-94.00,740.00,835,20240604,-46.11,440,20250327,2.27,582,-22.68,20250120,440,2.27,20250327,835,-46.11,20240604,440,2.27,20250327,2.40,Y,002360,500,555 억,,36162047,N,N,0,N,00,N +20250331,130921,57,100.00,KOSPI,,화학,N,N,N,N, ,N,452,-2,5,-0.44,112077629,245065,97.47,450,470,450,590,318,454,457.34,32.54,0,19772,469,461,453,445,437,465,449,556,136,500,330,1,1,111133730,502,-4.81,0.61,12,0.22,-94.00,740.00,835,20240604,-45.87,440,20250327,2.73,582,-22.34,20250120,440,2.73,20250327,835,-45.87,20240604,440,2.73,20250327,2.40,Y,002360,500,555 억,,36162047,N,N,0,N,00,N +20250331,120538,57,100.00,KOSPI,,화학,N,N,N,N, ,N,453,-1,5,-0.22,104090051,227444,90.46,450,470,450,590,318,454,457.65,32.54,0,24092,469,461,453,445,437,465,449,556,136,500,330,1,1,111133730,503,-4.82,0.61,12,0.20,-94.00,740.00,835,20240604,-45.75,440,20250327,2.95,582,-22.16,20250120,440,2.95,20250327,835,-45.75,20240604,440,2.95,20250327,2.40,Y,002360,500,555 억,,36162047,N,N,0,N,00,N +20250331,101003,57,100.00,KOSPI,,화학,N,N,N,N, ,N,454,0,3,0.00,83848213,182827,72.72,450,470,450,590,318,454,458.62,32.54,0,35013,469,461,453,445,437,465,449,556,136,500,330,1,1,111133730,505,-4.83,0.61,12,0.16,-94.00,740.00,835,20240604,-45.63,440,20250327,3.18,582,-21.99,20250120,440,3.18,20250327,835,-45.63,20240604,440,3.18,20250327,2.40,Y,002360,500,555 억,,36162047,N,N,0,N,00,N +20250331,090230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,460,6,2,1.32,2191175,4829,1.92,450,460,450,590,318,454,453.75,32.54,0,-823,469,461,453,445,437,465,449,556,136,500,330,1,1,111133730,511,-4.89,0.62,12,0.00,-94.00,740.00,835,20240604,-44.91,440,20250327,4.55,582,-20.96,20250120,440,4.55,20250327,835,-44.91,20240604,440,4.55,20250327,2.40,Y,002360,500,555 억,,36162047,N,N,0,N,00,N 20250328,160132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,454,7,2,1.57,111163885,245593,60.60,447,461,445,581,313,447,452.63,32.53,0,108,466,456,448,438,430,452,434,556,134,500,330,1,1,111133730,505,-19.74,0.55,12,0.22,-23.00,829.00,835,20240604,-45.63,440,20250327,3.18,582,-21.99,20250120,440,3.18,20250327,835,-45.63,20240604,440,3.18,20250327,2.39,N,002360,500,555 억,,36149155,N,N,2,N,00,N 20250328,150133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,454,7,2,1.57,101370609,223928,55.25,447,461,445,581,313,447,452.69,32.53,0,-1432,466,456,448,438,430,452,434,556,134,500,330,1,1,111133730,505,-19.74,0.55,12,0.20,-23.00,829.00,835,20240604,-45.63,440,20250327,3.18,582,-21.99,20250120,440,3.18,20250327,835,-45.63,20240604,440,3.18,20250327,2.39,N,002360,500,555 억,,36149155,N,N,2,N,00,N 20250328,140134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,461,14,2,3.13,98266852,217104,53.57,447,461,445,581,313,447,452.63,32.53,0,-1520,466,456,448,438,430,452,434,556,134,500,330,1,1,111133730,512,-20.04,0.56,12,0.20,-23.00,829.00,835,20240604,-44.79,440,20250327,4.77,582,-20.79,20250120,440,4.77,20250327,835,-44.79,20240604,440,4.77,20250327,2.39,N,002360,500,555 억,,36149155,N,N,2,N,00,N diff --git a/002380/price/prices-20250301.csv b/002380/price/prices-20250301.csv index 5cbf39660b4a..e1b5fc372fe5 100644 --- a/002380/price/prices-20250301.csv +++ b/002380/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160554,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,252500,-12000,5,-4.54,5277314750,20633,102.20,263000,263000,252500,343500,185500,264500,255822.12,10.91,0,-5504,274833,269666,266833,261666,258833,268250,260250,481,79000,5000,201020,500,1,8886471,22438,7.23,0.42,12,0.23,34948.00,601382.00,345000,20240717,-26.81,216500,20241209,16.63,289500,-12.78,20250317,226500,11.48,20250103,345000,-26.81,20240717,216500,16.63,20241209,0.35,Y,002380,5000,480 억,,969921,N,N,1931,N,00,N +20250331,150556,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,255500,-9000,5,-3.40,3335946500,12956,64.17,263000,263000,254500,343500,185500,264500,257482.75,10.91,0,-3365,274833,269666,266833,261666,258833,268250,260250,481,79000,5000,201020,500,1,8886471,22705,7.31,0.42,12,0.15,34948.00,601382.00,345000,20240717,-25.94,216500,20241209,18.01,289500,-11.74,20250317,226500,12.80,20250103,345000,-25.94,20240717,216500,18.01,20241209,0.35,Y,002380,5000,480 억,,969921,N,N,3,N,00,N +20250331,130922,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,257000,-7500,5,-2.84,1945450000,7522,37.26,263000,263000,256500,343500,185500,264500,258634.67,10.91,0,-1217,274833,269666,266833,261666,258833,268250,260250,481,79000,5000,201020,500,1,8886471,22838,7.35,0.43,12,0.08,34948.00,601382.00,345000,20240717,-25.51,216500,20241209,18.71,289500,-11.23,20250317,226500,13.47,20250103,345000,-25.51,20240717,216500,18.71,20241209,0.35,Y,002380,5000,480 억,,969921,N,N,3,N,00,N +20250331,120538,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,258500,-6000,5,-2.27,1246723500,4808,23.81,263000,263000,257000,343500,185500,264500,259301.89,10.91,0,-649,274833,269666,266833,261666,258833,268250,260250,481,79000,5000,201020,500,1,8886471,22972,7.40,0.43,12,0.05,34948.00,601382.00,345000,20240717,-25.07,216500,20241209,19.40,289500,-10.71,20250317,226500,14.13,20250103,345000,-25.07,20240717,216500,19.40,20241209,0.35,Y,002380,5000,480 억,,969921,N,N,3,N,00,N +20250331,101004,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,260500,-4000,5,-1.51,634220500,2443,12.10,263000,263000,257000,343500,185500,264500,259607.25,10.91,0,63,274833,269666,266833,261666,258833,268250,260250,481,79000,5000,201020,500,1,8886471,23149,7.45,0.43,12,0.03,34948.00,601382.00,345000,20240717,-24.49,216500,20241209,20.32,289500,-10.02,20250317,226500,15.01,20250103,345000,-24.49,20240717,216500,20.32,20241209,0.35,Y,002380,5000,480 억,,969921,N,N,3,N,00,N +20250331,090230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,261000,-3500,5,-1.32,148429500,569,2.82,263000,263000,259500,343500,185500,264500,260860.28,10.91,0,-261,274833,269666,266833,261666,258833,268250,260250,481,79000,5000,201020,500,1,8886471,23194,7.47,0.43,12,0.01,34948.00,601382.00,345000,20240717,-24.35,216500,20241209,20.55,289500,-9.84,20250317,226500,15.23,20250103,345000,-24.35,20240717,216500,20.55,20241209,0.35,Y,002380,5000,480 억,,969921,N,N,3,N,00,N 20250328,160133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,264500,-3500,5,-1.31,5371290750,20189,130.37,267500,272000,264000,348000,188000,268000,266050.44,10.91,0,-1755,276000,272000,270000,266000,264000,271000,265000,481,80000,5000,203680,500,1,8886471,23505,7.57,0.44,12,0.23,34948.00,601382.00,345000,20240717,-23.33,216500,20241209,22.17,289500,-8.64,20250317,226500,16.78,20250103,345000,-23.33,20240717,216500,22.17,20241209,0.36,N,002380,5000,480 억,,969609,N,N,3,N,00,N 20250328,150133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,265500,-2500,5,-0.93,5009488500,18825,121.56,267500,272000,264000,348000,188000,268000,266108.29,10.91,0,-1630,276000,272000,270000,266000,264000,271000,265000,481,80000,5000,203680,500,1,8886471,23594,7.60,0.44,12,0.21,34948.00,601382.00,345000,20240717,-23.04,216500,20241209,22.63,289500,-8.29,20250317,226500,17.22,20250103,345000,-23.04,20240717,216500,22.63,20241209,0.36,N,002380,5000,480 억,,969609,N,N,0,N,00,N 20250328,140134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,264500,-3500,5,-1.31,3732985500,14000,90.40,267500,272000,264500,348000,188000,268000,266641.82,10.91,0,-2828,276000,272000,270000,266000,264000,271000,265000,481,80000,5000,203680,500,1,8886471,23505,7.57,0.44,12,0.16,34948.00,601382.00,345000,20240717,-23.33,216500,20241209,22.17,289500,-8.64,20250317,226500,16.78,20250103,345000,-23.33,20240717,216500,22.17,20241209,0.36,N,002380,5000,480 억,,969609,N,N,0,N,00,N diff --git a/002390/price/prices-20250301.csv b/002390/price/prices-20250301.csv index c33a7628ca9c..3e269bb3fd44 100644 --- a/002390/price/prices-20250301.csv +++ b/002390/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160555,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,11050,-150,5,-1.34,161591080,14647,83.79,11100,11190,10960,14560,7840,11200,11032.37,1.89,0,-2729,11373,11286,11203,11116,11033,11245,11075,69,3360,500,7610,10,1,13763533,1521,-2.89,0.53,12,0.11,-3819.00,20871.00,20300,20240528,-45.57,10960,20250331,0.82,13100,-15.65,20250108,10960,0.82,20250331,20300,-45.57,20240528,10960,0.82,20250331,1.56,Y,002390,500,68 억,,260000,N,N,13,N,00,N +20250331,150556,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,10970,-230,5,-2.05,146011640,13234,75.71,11100,11190,10970,14560,7840,11200,11033.07,1.89,0,-2522,11373,11286,11203,11116,11033,11245,11075,69,3360,500,7610,10,1,13763533,1510,-2.87,0.53,12,0.10,-3819.00,20871.00,20300,20240528,-45.96,10970,20250331,0.00,13100,-16.26,20250108,10970,0.00,20250331,20300,-45.96,20240528,10970,0.00,20250331,1.56,Y,002390,500,68 억,,260000,N,N,0,N,00,N +20250331,130922,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,11080,-120,5,-1.07,89207050,8069,46.16,11100,11190,11000,14560,7840,11200,11055.53,1.89,0,-1749,11373,11286,11203,11116,11033,11245,11075,69,3360,500,7610,10,1,13763533,1525,-2.90,0.53,12,0.06,-3819.00,20871.00,20300,20240528,-45.42,11000,20250331,0.73,13100,-15.42,20250108,11000,0.73,20250331,20300,-45.42,20240528,11000,0.73,20250331,1.56,Y,002390,500,68 억,,260000,N,N,0,N,00,N +20250331,120538,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,11010,-190,5,-1.70,86405040,7815,44.71,11100,11190,11000,14560,7840,11200,11056.31,1.89,0,-1723,11373,11286,11203,11116,11033,11245,11075,69,3360,500,7610,10,1,13763533,1515,-2.88,0.53,12,0.06,-3819.00,20871.00,20300,20240528,-45.76,11000,20250331,0.09,13100,-15.95,20250108,11000,0.09,20250331,20300,-45.76,20240528,11000,0.09,20250331,1.56,Y,002390,500,68 억,,260000,N,N,0,N,00,N +20250331,101004,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,11100,-100,5,-0.89,44449390,4011,22.95,11100,11190,11040,14560,7840,11200,11081.87,1.89,0,-1398,11373,11286,11203,11116,11033,11245,11075,69,3360,500,7610,10,1,13763533,1528,-2.91,0.53,12,0.03,-3819.00,20871.00,20300,20240528,-45.32,11040,20250331,0.54,13100,-15.27,20250108,11040,0.54,20250331,20300,-45.32,20240528,11040,0.54,20250331,1.56,Y,002390,500,68 억,,260000,N,N,0,N,00,N +20250331,090230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11190,-10,5,-0.09,4631940,417,2.39,11100,11190,11100,14560,7840,11200,11107.77,1.89,0,-264,11373,11286,11203,11116,11033,11245,11075,69,3360,500,7610,10,1,13763533,1540,-2.93,0.54,12,0.00,-3819.00,20871.00,20300,20240528,-44.88,11060,20250311,1.18,13100,-14.58,20250108,11060,1.18,20250311,20300,-44.88,20240528,11060,1.18,20250311,1.56,Y,002390,500,68 억,,260000,N,N,0,N,00,N 20250328,160133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11200,-80,5,-0.71,194793285,17437,280.25,11220,11290,11120,14660,7900,11280,11171.26,1.91,0,-3189,11433,11356,11303,11226,11173,11395,11265,69,3380,500,7670,10,1,13763533,1542,-2.93,0.54,12,0.13,-3819.00,20871.00,20300,20240528,-44.83,11060,20250311,1.27,13100,-14.50,20250108,11060,1.27,20250311,20300,-44.83,20240528,11060,1.27,20250311,1.53,N,002390,500,68 억,,263189,N,N,0,N,00,N 20250328,150134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11190,-90,5,-0.80,160756545,14392,231.31,11220,11290,11120,14660,7900,11280,11169.85,1.91,0,-3148,11433,11356,11303,11226,11173,11395,11265,69,3380,500,7670,10,1,13763533,1540,-2.93,0.54,12,0.10,-3819.00,20871.00,20300,20240528,-44.88,11060,20250311,1.18,13100,-14.58,20250108,11060,1.18,20250311,20300,-44.88,20240528,11060,1.18,20250311,1.53,N,002390,500,68 억,,263189,N,N,0,N,00,N 20250328,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11190,-90,5,-0.80,111778995,10013,160.93,11220,11290,11120,14660,7900,11280,11163.39,1.91,0,-2340,11433,11356,11303,11226,11173,11395,11265,69,3380,500,7670,10,1,13763533,1540,-2.93,0.54,12,0.07,-3819.00,20871.00,20300,20240528,-44.88,11060,20250311,1.18,13100,-14.58,20250108,11060,1.18,20250311,20300,-44.88,20240528,11060,1.18,20250311,1.53,N,002390,500,68 억,,263189,N,N,0,N,00,N diff --git a/002410/price/prices-20250301.csv b/002410/price/prices-20250301.csv index 13a10e69892c..2837572bb7da 100644 --- a/002410/price/prices-20250301.csv +++ b/002410/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160555,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-5.27,0.77,12,0.00,-367.00,2497.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.05,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250331,150556,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-5.27,0.77,12,0.00,-367.00,2497.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.05,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250331,130922,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-5.27,0.77,12,0.00,-367.00,2497.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.05,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250331,120539,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-5.27,0.77,12,0.00,-367.00,2497.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.05,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250331,101004,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-5.27,0.77,12,0.00,-367.00,2497.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.05,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250331,090230,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-5.27,0.77,12,0.00,-367.00,2497.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.05,Y,002410,1000,274 억,,374546,N,N,0,N,00,N 20250328,160133,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.00,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-5.27,0.77,12,0.00,-367.00,2497.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.05,N,002410,1000,274 억,,274546,N,N,0,N,00,N 20250328,150134,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.00,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-5.27,0.77,12,0.00,-367.00,2497.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.05,N,002410,1000,274 억,,274546,N,N,0,N,00,N 20250328,140135,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.00,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-5.27,0.77,12,0.00,-367.00,2497.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.05,N,002410,1000,274 억,,274546,N,N,0,N,00,N diff --git a/002420/price/prices-20250301.csv b/002420/price/prices-20250301.csv index 83e67a45c326..f1b0d7774765 100644 --- a/002420/price/prices-20250301.csv +++ b/002420/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160555,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4925,-70,5,-1.40,29143735,5909,1339.91,4995,4995,4910,6490,3500,4995,4932.50,0.90,0,-13,5058,5026,4963,4931,4868,5042,4947,28,1495,500,3090,5,1,5558848,274,-9.69,1.13,12,0.11,-508.00,4375.00,9730,20240416,-49.38,4805,20240805,2.50,5390,-8.63,20250211,4840,1.76,20250321,9730,-49.38,20240416,4805,2.50,20240805,0.01,Y,002420,500,27 억,,50226,N,N,0,N,00,N +20250331,150557,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4970,-25,5,-0.50,1836695,370,83.90,4995,4995,4910,6490,3500,4995,4964.04,0.90,0,-25,5058,5026,4963,4931,4868,5042,4947,28,1495,500,3090,5,1,5558848,276,-9.78,1.14,12,0.01,-508.00,4375.00,9730,20240416,-48.92,4805,20240805,3.43,5390,-7.79,20250211,4840,2.69,20250321,9730,-48.92,20240416,4805,3.43,20240805,0.01,Y,002420,500,27 억,,50226,N,N,0,N,00,N +20250331,130922,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4965,-30,5,-0.60,1752075,353,80.05,4995,4995,4910,6490,3500,4995,4963.39,0.90,0,-20,5058,5026,4963,4931,4868,5042,4947,28,1495,500,3090,5,1,5558848,276,-9.77,1.13,12,0.01,-508.00,4375.00,9730,20240416,-48.97,4805,20240805,3.33,5390,-7.88,20250211,4840,2.58,20250321,9730,-48.97,20240416,4805,3.33,20240805,0.01,Y,002420,500,27 억,,50226,N,N,0,N,00,N +20250331,120539,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4965,-30,5,-0.60,1692505,341,77.32,4995,4995,4910,6490,3500,4995,4963.36,0.90,0,-20,5058,5026,4963,4931,4868,5042,4947,28,1495,500,3090,5,1,5558848,276,-9.77,1.13,12,0.01,-508.00,4375.00,9730,20240416,-48.97,4805,20240805,3.33,5390,-7.88,20250211,4840,2.58,20250321,9730,-48.97,20240416,4805,3.33,20240805,0.01,Y,002420,500,27 억,,50226,N,N,0,N,00,N +20250331,101005,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4965,-30,5,-0.60,853695,173,39.23,4995,4995,4910,6490,3500,4995,4934.65,0.90,0,-9,5058,5026,4963,4931,4868,5042,4947,28,1495,500,3090,5,1,5558848,276,-9.77,1.13,12,0.00,-508.00,4375.00,9730,20240416,-48.97,4805,20240805,3.33,5390,-7.88,20250211,4840,2.58,20250321,9730,-48.97,20240416,4805,3.33,20240805,0.01,Y,002420,500,27 억,,50226,N,N,0,N,00,N +20250331,090231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4995,0,3,0.00,0,0,0.00,0,0,0,6490,3500,4995,0.00,0.90,0,0,5058,5026,4963,4931,4868,5042,4947,28,1495,500,3090,5,1,5558848,278,-9.83,1.14,12,0.00,-508.00,4375.00,9730,20240416,-48.66,4805,20240805,3.95,5390,-7.33,20250211,4840,3.20,20250321,9730,-48.66,20240416,4805,3.95,20240805,0.01,Y,002420,500,27 억,,50226,N,N,0,N,00,N 20250328,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4995,65,2,1.32,2179850,441,9.44,4900,4995,4900,6400,3455,4930,4942.97,0.89,0,-16,5076,5002,4966,4892,4856,4985,4875,28,1470,500,3050,5,1,5558848,278,-9.83,1.14,12,0.01,-508.00,4375.00,9730,20240416,-48.66,4805,20240805,3.95,5390,-7.33,20250211,4840,3.20,20250321,9730,-48.66,20240416,4805,3.95,20240805,0.01,N,002420,500,27 억,,49458,N,N,5,N,00,N 20250328,150134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4995,65,2,1.32,2005025,406,8.69,4900,4995,4900,6400,3455,4930,4938.49,0.89,0,-16,5076,5002,4966,4892,4856,4985,4875,28,1470,500,3050,5,1,5558848,278,-9.83,1.14,12,0.01,-508.00,4375.00,9730,20240416,-48.66,4805,20240805,3.95,5390,-7.33,20250211,4840,3.20,20250321,9730,-48.66,20240416,4805,3.95,20240805,0.01,N,002420,500,27 억,,49458,N,N,5,N,00,N 20250328,140135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4960,30,2,0.61,1985115,402,8.60,4900,4960,4900,6400,3455,4930,4938.10,0.89,0,-16,5076,5002,4966,4892,4856,4985,4875,28,1470,500,3050,5,1,5558848,276,-9.76,1.13,12,0.01,-508.00,4375.00,9730,20240416,-49.02,4805,20240805,3.23,5390,-7.98,20250211,4840,2.48,20250321,9730,-49.02,20240416,4805,3.23,20240805,0.01,N,002420,500,27 억,,49458,N,N,5,N,00,N diff --git a/002450/price/prices-20250301.csv b/002450/price/prices-20250301.csv index 797663916d07..0720eda69996 100644 --- a/002450/price/prices-20250301.csv +++ b/002450/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160555,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1128,3,2,0.27,204835121,182529,89.93,1125,1133,1113,1462,788,1125,1122.21,1.64,0,-5494,1165,1144,1133,1112,1101,1139,1107,453,337,500,780,1,1,90530915,1021,32.23,0.34,12,0.20,35.00,3285.00,1612,20250124,-30.02,992,20240805,13.71,1612,-30.02,20250124,1100,2.55,20250312,1612,-30.02,20250124,992,13.71,20240805,0.57,Y,002450,500,452 억,,1488573,N,N,0,N,00,N +20250331,150557,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1127,2,2,0.18,185324541,165146,81.37,1125,1133,1113,1462,788,1125,1122.19,1.64,0,-6915,1165,1144,1133,1112,1101,1139,1107,453,337,500,780,1,1,90530915,1020,32.20,0.34,12,0.18,35.00,3285.00,1612,20250124,-30.09,992,20240805,13.61,1612,-30.09,20250124,1100,2.45,20250312,1612,-30.09,20250124,992,13.61,20240805,0.57,Y,002450,500,452 억,,1488573,N,N,0,N,00,N +20250331,130923,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1121,-4,5,-0.36,116522359,103927,51.21,1125,1133,1113,1462,788,1125,1121.19,1.64,0,-28471,1165,1144,1133,1112,1101,1139,1107,453,337,500,780,1,1,90530915,1015,32.03,0.34,12,0.11,35.00,3285.00,1612,20250124,-30.46,992,20240805,13.00,1612,-30.46,20250124,1100,1.91,20250312,1612,-30.46,20250124,992,13.00,20240805,0.57,Y,002450,500,452 억,,1488573,N,N,0,N,00,N +20250331,120539,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1128,3,2,0.27,49741445,44345,21.85,1125,1133,1113,1462,788,1125,1121.69,1.64,0,41,1165,1144,1133,1112,1101,1139,1107,453,337,500,780,1,1,90530915,1021,32.23,0.34,12,0.05,35.00,3285.00,1612,20250124,-30.02,992,20240805,13.71,1612,-30.02,20250124,1100,2.55,20250312,1612,-30.02,20250124,992,13.71,20240805,0.57,Y,002450,500,452 억,,1488573,N,N,0,N,00,N +20250331,101005,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1128,3,2,0.27,43288462,38617,19.03,1125,1133,1113,1462,788,1125,1120.97,1.64,0,143,1165,1144,1133,1112,1101,1139,1107,453,337,500,780,1,1,90530915,1021,32.23,0.34,12,0.04,35.00,3285.00,1612,20250124,-30.02,992,20240805,13.71,1612,-30.02,20250124,1100,2.55,20250312,1612,-30.02,20250124,992,13.71,20240805,0.57,Y,002450,500,452 억,,1488573,N,N,0,N,00,N +20250331,090231,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1131,6,2,0.53,2950046,2622,1.29,1125,1133,1122,1462,788,1125,1125.11,1.64,0,2409,1165,1144,1133,1112,1101,1139,1107,453,337,500,780,1,1,90530915,1024,32.31,0.34,12,0.00,35.00,3285.00,1612,20250124,-29.84,992,20240805,14.01,1612,-29.84,20250124,1100,2.82,20250312,1612,-29.84,20250124,992,14.01,20240805,0.57,Y,002450,500,452 억,,1488573,N,N,0,N,00,N 20250328,160134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1125,-29,5,-2.51,228510577,202943,108.86,1130,1154,1122,1500,808,1154,1125.98,1.66,0,-40697,1173,1163,1149,1139,1125,1168,1144,453,346,500,800,1,1,90530915,1018,32.14,0.34,12,0.22,35.00,3285.00,1612,20250124,-30.21,992,20240805,13.41,1612,-30.21,20250124,1100,2.27,20250312,1612,-30.21,20250124,992,13.41,20240805,0.60,N,002450,500,452 억,,1506490,N,N,2,N,00,N 20250328,150135,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1124,-30,5,-2.60,220980627,196250,105.27,1130,1154,1122,1500,808,1154,1126.02,1.66,0,-39455,1173,1163,1149,1139,1125,1168,1144,453,346,500,800,1,1,90530915,1018,32.11,0.34,12,0.22,35.00,3285.00,1612,20250124,-30.27,992,20240805,13.31,1612,-30.27,20250124,1100,2.18,20250312,1612,-30.27,20250124,992,13.31,20240805,0.60,N,002450,500,452 억,,1506490,N,N,2,N,00,N 20250328,140135,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1125,-29,5,-2.51,211165155,187532,100.59,1130,1154,1122,1500,808,1154,1126.02,1.66,0,-43431,1173,1163,1149,1139,1125,1168,1144,453,346,500,800,1,1,90530915,1018,32.14,0.34,12,0.21,35.00,3285.00,1612,20250124,-30.21,992,20240805,13.41,1612,-30.21,20250124,1100,2.27,20250312,1612,-30.21,20250124,992,13.41,20240805,0.60,N,002450,500,452 억,,1506490,N,N,2,N,00,N diff --git a/002460/price/prices-20250301.csv b/002460/price/prices-20250301.csv index 3b5420822bbd..3edd052103dc 100644 --- a/002460/price/prices-20250301.csv +++ b/002460/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160556,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9450,-90,5,-0.94,51629590,5440,72.74,9540,9670,9350,12400,6680,9540,9490.73,1.71,0,362,9773,9656,9583,9466,9393,9620,9430,623,2860,5000,6860,10,1,10150000,959,4.55,0.25,12,0.05,2075.00,38436.00,10250,20250131,-7.80,8320,20241209,13.58,10250,-7.80,20250131,8960,5.47,20250304,10250,-7.80,20250131,8320,13.58,20241209,0.07,Y,002460,5000,622 억,,173550,N,N,41,N,00,N +20250331,150557,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9440,-100,5,-1.05,49003260,5162,69.02,9540,9670,9350,12400,6680,9540,9493.08,1.71,0,347,9773,9656,9583,9466,9393,9620,9430,623,2860,5000,6860,10,1,10150000,958,4.55,0.25,12,0.05,2075.00,38436.00,10250,20250131,-7.90,8320,20241209,13.46,10250,-7.90,20250131,8960,5.36,20250304,10250,-7.90,20250131,8320,13.46,20241209,0.07,Y,002460,5000,622 억,,173550,N,N,0,N,00,N +20250331,130923,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9410,-130,5,-1.36,39298710,4143,55.40,9540,9670,9350,12400,6680,9540,9485.57,1.71,0,402,9773,9656,9583,9466,9393,9620,9430,623,2860,5000,6860,10,1,10150000,955,4.53,0.24,12,0.04,2075.00,38436.00,10250,20250131,-8.20,8320,20241209,13.10,10250,-8.20,20250131,8960,5.02,20250304,10250,-8.20,20250131,8320,13.10,20241209,0.07,Y,002460,5000,622 억,,173550,N,N,0,N,00,N +20250331,120540,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9450,-90,5,-0.94,28146540,2955,39.51,9540,9670,9350,12400,6680,9540,9525.06,1.71,0,337,9773,9656,9583,9466,9393,9620,9430,623,2860,5000,6860,10,1,10150000,959,4.55,0.25,12,0.03,2075.00,38436.00,10250,20250131,-7.80,8320,20241209,13.58,10250,-7.80,20250131,8960,5.47,20250304,10250,-7.80,20250131,8320,13.58,20241209,0.07,Y,002460,5000,622 억,,173550,N,N,0,N,00,N +20250331,101005,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9520,-20,5,-0.21,8108900,851,11.38,9540,9550,9500,12400,6680,9540,9528.67,1.71,0,148,9773,9656,9583,9466,9393,9620,9430,623,2860,5000,6860,10,1,10150000,966,4.59,0.25,12,0.01,2075.00,38436.00,10250,20250131,-7.12,8320,20241209,14.42,10250,-7.12,20250131,8960,6.25,20250304,10250,-7.12,20250131,8320,14.42,20241209,0.07,Y,002460,5000,622 억,,173550,N,N,0,N,00,N +20250331,090231,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9540,0,3,0.00,57240,6,0.08,9540,9540,9540,12400,6680,9540,9540.00,1.71,0,6,9773,9656,9583,9466,9393,9620,9430,623,2860,5000,6860,10,1,10150000,968,4.60,0.25,12,0.00,2075.00,38436.00,10250,20250131,-6.93,8320,20241209,14.66,10250,-6.93,20250131,8960,6.47,20250304,10250,-6.93,20250131,8320,14.66,20241209,0.07,Y,002460,5000,622 억,,173550,N,N,0,N,00,N 20250328,160134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9540,-80,5,-0.83,71779935,7479,40.12,9660,9700,9510,12500,6740,9620,9597.53,1.70,0,-214,9866,9742,9646,9522,9426,9805,9585,623,2880,5000,6920,10,1,10150000,968,4.60,0.25,12,0.07,2075.00,38436.00,10250,20250131,-6.93,8320,20241209,14.66,10250,-6.93,20250131,8960,6.47,20250304,10250,-6.93,20250131,8320,14.66,20241209,0.07,N,002460,5000,622 억,,172553,N,N,0,N,00,N 20250328,150135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9600,-20,5,-0.21,69765695,7268,38.99,9660,9700,9510,12500,6740,9620,9599.02,1.70,0,-152,9866,9742,9646,9522,9426,9805,9585,623,2880,5000,6920,10,1,10150000,974,4.63,0.25,12,0.07,2075.00,38436.00,10250,20250131,-6.34,8320,20241209,15.38,10250,-6.34,20250131,8960,7.14,20250304,10250,-6.34,20250131,8320,15.38,20241209,0.07,N,002460,5000,622 억,,172553,N,N,0,N,00,N 20250328,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9640,20,2,0.21,69282435,7218,38.72,9660,9700,9510,12500,6740,9620,9598.56,1.70,0,-152,9866,9742,9646,9522,9426,9805,9585,623,2880,5000,6920,10,1,10150000,978,4.65,0.25,12,0.07,2075.00,38436.00,10250,20250131,-5.95,8320,20241209,15.87,10250,-5.95,20250131,8960,7.59,20250304,10250,-5.95,20250131,8320,15.87,20241209,0.07,N,002460,5000,622 억,,172553,N,N,0,N,00,N diff --git a/002600/price/prices-20250301.csv b/002600/price/prices-20250301.csv index af0d3e3d3305..4191d79eae22 100644 --- a/002600/price/prices-20250301.csv +++ b/002600/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160556,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163400,-2100,5,-1.27,4261900,26,433.33,165000,165500,163300,215000,115900,165500,163919.23,0.16,0,0,166766,166132,165166,164532,163566,165650,164050,30,49500,5000,119160,100,1,600000,980,38.99,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.21,162000,20250307,0.86,173000,-5.55,20250131,162000,0.86,20250307,195000,-16.21,20241014,162000,0.86,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250331,150558,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165400,-100,5,-0.06,2791300,17,283.33,165000,165500,163300,215000,115900,165500,164194.12,0.16,0,0,166766,166132,165166,164532,163566,165650,164050,30,49500,5000,119160,100,1,600000,992,39.47,0.67,12,0.00,4191.00,245918.00,195000,20241014,-15.18,162000,20250307,2.10,173000,-4.39,20250131,162000,2.10,20250307,195000,-15.18,20241014,162000,2.10,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250331,130923,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165400,-100,5,-0.06,2791300,17,283.33,165000,165500,163300,215000,115900,165500,164194.12,0.16,0,0,166766,166132,165166,164532,163566,165650,164050,30,49500,5000,119160,100,1,600000,992,39.47,0.67,12,0.00,4191.00,245918.00,195000,20241014,-15.18,162000,20250307,2.10,173000,-4.39,20250131,162000,2.10,20250307,195000,-15.18,20241014,162000,2.10,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250331,120540,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165400,-100,5,-0.06,2791300,17,283.33,165000,165500,163300,215000,115900,165500,164194.12,0.16,0,0,166766,166132,165166,164532,163566,165650,164050,30,49500,5000,119160,100,1,600000,992,39.47,0.67,12,0.00,4191.00,245918.00,195000,20241014,-15.18,162000,20250307,2.10,173000,-4.39,20250131,162000,2.10,20250307,195000,-15.18,20241014,162000,2.10,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250331,101006,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165400,-100,5,-0.06,2791300,17,283.33,165000,165500,163300,215000,115900,165500,164194.12,0.16,0,0,166766,166132,165166,164532,163566,165650,164050,30,49500,5000,119160,100,1,600000,992,39.47,0.67,12,0.00,4191.00,245918.00,195000,20241014,-15.18,162000,20250307,2.10,173000,-4.39,20250131,162000,2.10,20250307,195000,-15.18,20241014,162000,2.10,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250331,090231,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165500,0,3,0.00,0,0,0.00,0,0,0,215000,115900,165500,0.00,0.16,0,0,166766,166132,165166,164532,163566,165650,164050,30,49500,5000,119160,100,1,600000,993,39.49,0.67,12,0.00,4191.00,245918.00,195000,20241014,-15.13,162000,20250307,2.16,173000,-4.34,20250131,162000,2.16,20250307,195000,-15.13,20241014,162000,2.16,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N 20250328,160134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165500,100,2,0.06,992400,6,200.00,165700,165800,164200,215000,115800,165400,165400.00,0.16,0,0,166600,166000,165700,165100,164800,165850,164950,30,49600,5000,119080,100,1,600000,993,39.49,0.67,12,0.00,4191.00,245918.00,195000,20241014,-15.13,162000,20250307,2.16,173000,-4.34,20250131,162000,2.16,20250307,195000,-15.13,20241014,162000,2.16,20250307,0.00,N,002600,5000,30 억,,939,N,N,0,N,00,N 20250328,150135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165800,400,2,0.24,497200,3,100.00,165700,165800,165700,215000,115800,165400,165733.33,0.16,0,0,166600,166000,165700,165100,164800,165850,164950,30,49600,5000,119080,100,1,600000,995,39.56,0.67,12,0.00,4191.00,245918.00,195000,20241014,-14.97,162000,20250307,2.35,173000,-4.16,20250131,162000,2.35,20250307,195000,-14.97,20241014,162000,2.35,20250307,0.00,N,002600,5000,30 억,,939,N,N,0,N,00,N 20250328,140136,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,165800,400,2,0.24,497200,3,100.00,165700,165800,165700,215000,115800,165400,165733.33,0.16,0,0,166600,166000,165700,165100,164800,165850,164950,30,49600,5000,119080,100,1,600000,995,39.56,0.67,12,0.00,4191.00,245918.00,195000,20241014,-14.97,162000,20250307,2.35,173000,-4.16,20250131,162000,2.35,20250307,195000,-14.97,20241014,162000,2.35,20250307,0.00,N,002600,5000,30 억,,939,N,N,0,N,00,N diff --git a/002620/price/prices-20250301.csv b/002620/price/prices-20250301.csv index 4460f6175623..6a89067a64a5 100644 --- a/002620/price/prices-20250301.csv +++ b/002620/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160556,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8390,560,2,7.15,9876965105,1087908,1972.71,7980,9810,7660,10170,5490,7830,9080.50,9.80,0,1669,8323,8076,7853,7606,7383,8200,7730,80,2340,500,5160,10,1,15973355,1340,-2.62,0.43,12,6.81,-3203.00,19431.00,12380,20240411,-32.23,6950,20250210,20.72,9810,-14.48,20250331,6950,20.72,20250210,12380,-32.23,20240411,6950,20.72,20250210,0.52,Y,002620,500,79 억,,1565161,N,N,14,N,00,N +20250331,150558,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,9690,1860,2,23.75,8017185420,884733,1604.29,7980,9810,7660,10170,5490,7830,9061.70,9.80,0,-7222,8323,8076,7853,7606,7383,8200,7730,80,2340,500,5160,10,1,15973355,1548,-3.03,0.50,12,5.54,-3203.00,19431.00,12380,20240411,-21.73,6950,20250210,39.42,9810,-1.22,20250331,6950,39.42,20250210,12380,-21.73,20240411,6950,39.42,20250210,0.52,Y,002620,500,79 억,,1565161,N,N,0,N,00,N +20250331,130924,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7750,-80,5,-1.02,111230030,14202,25.75,7980,8080,7660,10170,5490,7830,7832.00,9.80,0,-1706,8323,8076,7853,7606,7383,8200,7730,80,2340,500,5160,10,1,15973355,1238,-2.42,0.40,12,0.09,-3203.00,19431.00,12380,20240411,-37.40,6950,20250210,11.51,9250,-16.22,20250318,6950,11.51,20250210,12380,-37.40,20240411,6950,11.51,20250210,0.52,Y,002620,500,79 억,,1565161,N,N,0,N,00,N +20250331,120540,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7740,-90,5,-1.15,109448190,13973,25.34,7980,8080,7660,10170,5490,7830,7832.83,9.80,0,-1655,8323,8076,7853,7606,7383,8200,7730,80,2340,500,5160,10,1,15973355,1236,-2.42,0.40,12,0.09,-3203.00,19431.00,12380,20240411,-37.48,6950,20250210,11.37,9250,-16.32,20250318,6950,11.37,20250210,12380,-37.48,20240411,6950,11.37,20250210,0.52,Y,002620,500,79 억,,1565161,N,N,0,N,00,N +20250331,101006,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7830,0,3,0.00,79531840,10097,18.31,7980,8080,7700,10170,5490,7830,7876.78,9.80,0,-677,8323,8076,7853,7606,7383,8200,7730,80,2340,500,5160,10,1,15973355,1251,-2.44,0.40,12,0.06,-3203.00,19431.00,12380,20240411,-36.75,6950,20250210,12.66,9250,-15.35,20250318,6950,12.66,20250210,12380,-36.75,20240411,6950,12.66,20250210,0.52,Y,002620,500,79 억,,1565161,N,N,0,N,00,N +20250331,090232,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7910,80,2,1.02,32145130,4034,7.31,7980,8080,7880,10170,5490,7830,7968.55,9.80,0,-601,8323,8076,7853,7606,7383,8200,7730,80,2340,500,5160,10,1,15973355,1263,-2.47,0.41,12,0.03,-3203.00,19431.00,12380,20240411,-36.11,6950,20250210,13.81,9250,-14.49,20250318,6950,13.81,20250210,12380,-36.11,20240411,6950,13.81,20250210,0.52,Y,002620,500,79 억,,1565161,N,N,0,N,00,N 20250328,160135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7830,90,2,1.16,429536445,54389,54.52,7760,8100,7630,10060,5420,7740,7897.66,9.65,0,-2181,8726,8232,7946,7452,7166,8090,7310,80,2320,500,5100,10,1,15973355,1251,-2.44,0.40,12,0.34,-3203.00,19431.00,12380,20240411,-36.75,6950,20250210,12.66,9250,-15.35,20250318,6950,12.66,20250210,12380,-36.75,20240411,6950,12.66,20250210,0.52,N,002620,500,79 억,,1541659,N,N,0,N,00,N 20250328,150136,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7790,50,2,0.65,388205325,49106,49.23,7760,8100,7630,10060,5420,7740,7905.46,9.65,0,-2291,8726,8232,7946,7452,7166,8090,7310,80,2320,500,5100,10,1,15973355,1244,-2.43,0.40,12,0.31,-3203.00,19431.00,12380,20240411,-37.08,6950,20250210,12.09,9250,-15.78,20250318,6950,12.09,20250210,12380,-37.08,20240411,6950,12.09,20250210,0.52,N,002620,500,79 억,,1541659,N,N,0,N,00,N 20250328,140136,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7850,110,2,1.42,314782840,39652,39.75,7760,8100,7670,10060,5420,7740,7938.64,9.65,0,-2122,8726,8232,7946,7452,7166,8090,7310,80,2320,500,5100,10,1,15973355,1254,-2.45,0.40,12,0.25,-3203.00,19431.00,12380,20240411,-36.59,6950,20250210,12.95,9250,-15.14,20250318,6950,12.95,20250210,12380,-36.59,20240411,6950,12.95,20250210,0.52,N,002620,500,79 억,,1541659,N,N,0,N,00,N diff --git a/002630/price/prices-20250301.csv b/002630/price/prices-20250301.csv index 04daa670176a..bc84c32a5dc1 100644 --- a/002630/price/prices-20250301.csv +++ b/002630/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160557,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1584,-81,5,-4.86,29400176829,18353525,87.42,1561,1699,1480,2160,1166,1665,1601.89,2.83,0,-1542366,2047,1856,1738,1547,1429,1797,1488,593,495,500,1030,1,1,118583005,1878,14.53,2.21,03,15.48,109.00,718.00,2055,20250115,-22.92,408,20241115,288.24,2055,-22.92,20250115,1200,32.00,20250326,2055,-22.92,20250115,408,288.24,20241115,0.00,Y,002630,500,592 억,,3359929,N,N,565083,N,00,N +20250331,150558,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1597,-68,5,-4.08,28733934606,17933717,85.42,1561,1699,1480,2160,1166,1665,1602.23,2.83,0,-1622204,2047,1856,1738,1547,1429,1797,1488,593,495,500,1030,1,1,118583005,1894,14.65,2.22,03,15.12,109.00,718.00,2055,20250115,-22.29,408,20241115,291.42,2055,-22.29,20250115,1200,33.08,20250326,2055,-22.29,20250115,408,291.42,20241115,0.00,Y,002630,500,592 억,,3359929,N,N,0,N,00,N +20250331,130924,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1631,-34,5,-2.04,23946517363,14951395,71.22,1561,1699,1480,2160,1166,1665,1601.62,2.83,0,-1524422,2047,1856,1738,1547,1429,1797,1488,593,495,500,1030,1,1,118583005,1934,14.96,2.27,03,12.61,109.00,718.00,2055,20250115,-20.63,408,20241115,299.75,2055,-20.63,20250115,1200,35.92,20250326,2055,-20.63,20250115,408,299.75,20241115,0.00,Y,002630,500,592 억,,3359929,N,N,0,N,00,N +20250331,120540,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1640,-25,5,-1.50,22496056992,14068280,67.01,1561,1699,1480,2160,1166,1665,1599.06,2.83,0,-1400266,2047,1856,1738,1547,1429,1797,1488,593,495,500,1030,1,1,118583005,1945,15.05,2.28,03,11.86,109.00,718.00,2055,20250115,-20.19,408,20241115,301.96,2055,-20.19,20250115,1200,36.67,20250326,2055,-20.19,20250115,408,301.96,20241115,0.00,Y,002630,500,592 억,,3359929,N,N,0,N,00,N +20250331,101006,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1510,-155,5,-9.31,6876406458,4529960,21.58,1561,1586,1480,2160,1166,1665,1517.98,2.83,0,-343004,2047,1856,1738,1547,1429,1797,1488,593,495,500,1030,1,1,118583005,1791,13.85,2.10,03,3.82,109.00,718.00,2055,20250115,-26.52,408,20241115,270.10,2055,-26.52,20250115,1200,25.83,20250326,2055,-26.52,20250115,408,270.10,20241115,0.00,Y,002630,500,592 억,,3359929,N,N,0,N,00,N +20250331,090232,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1537,-128,5,-7.69,1192545979,767536,3.66,1561,1586,1516,2160,1166,1665,1553.70,2.83,0,141593,2047,1856,1738,1547,1429,1797,1488,593,495,500,1030,1,1,118583005,1823,14.10,2.14,03,0.65,109.00,718.00,2055,20250115,-25.21,408,20241115,276.72,2055,-25.21,20250115,1200,28.08,20250326,2055,-25.21,20250115,408,276.72,20241115,0.00,Y,002630,500,592 억,,3359929,N,N,0,N,00,N 20250328,160135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1665,-190,5,-10.24,36903682627,20853258,47.13,1860,1929,1620,2410,1299,1855,1769.75,2.06,0,446813,2083,1968,1884,1769,1685,2026,1827,593,555,500,1150,1,1,118583005,1974,15.28,2.32,03,17.59,109.00,718.00,2055,20250115,-18.98,408,20241115,308.09,2055,-18.98,20250115,1200,38.75,20250326,2055,-18.98,20250115,408,308.09,20241115,0.00,N,002630,500,592 억,,2443677,N,N,0,N,00,N 20250328,150136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1658,-197,5,-10.62,35635390886,20093630,45.41,1860,1929,1620,2410,1299,1855,1773.43,2.06,0,645359,2083,1968,1884,1769,1685,2026,1827,593,555,500,1150,1,1,118583005,1966,15.21,2.31,03,16.94,109.00,718.00,2055,20250115,-19.32,408,20241115,306.37,2055,-19.32,20250115,1200,38.17,20250326,2055,-19.32,20250115,408,306.37,20241115,0.00,N,002630,500,592 억,,2443677,N,N,0,N,00,N 20250328,140136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1670,-185,5,-9.97,33326016238,18684568,42.23,1860,1929,1626,2410,1299,1855,1783.58,2.06,0,528041,2083,1968,1884,1769,1685,2026,1827,593,555,500,1150,1,1,118583005,1980,15.32,2.33,03,15.76,109.00,718.00,2055,20250115,-18.73,408,20241115,309.31,2055,-18.73,20250115,1200,39.17,20250326,2055,-18.73,20250115,408,309.31,20241115,0.00,N,002630,500,592 억,,2443677,N,N,0,N,00,N diff --git a/002680/price/prices-20250301.csv b/002680/price/prices-20250301.csv index b9b85d1781fd..184fce1c2e0d 100644 --- a/002680/price/prices-20250301.csv +++ b/002680/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160557,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,753,0,3,0.00,38856874,51900,53.89,753,775,735,978,528,753,748.69,0.52,0,-3380,814,783,762,731,710,773,721,162,225,500,540,1,1,32316799,243,-4.51,0.51,12,0.16,-167.00,1469.00,1196,20240325,-37.04,650,20241113,15.85,998,-24.55,20250304,691,8.97,20250203,1078,-30.15,20240401,650,15.85,20241113,0.00,Y,002680,500,161 억,,168326,N,N,0,N,00,N +20250331,150558,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,741,-12,5,-1.59,33777136,45129,46.86,753,775,735,978,528,753,748.46,0.52,0,-927,814,783,762,731,710,773,721,162,225,500,540,1,1,32316799,239,-4.44,0.50,12,0.14,-167.00,1469.00,1196,20240325,-38.04,650,20241113,14.00,998,-25.75,20250304,691,7.24,20250203,1078,-31.26,20240401,650,14.00,20241113,0.00,Y,002680,500,161 억,,168326,N,N,0,N,00,N +20250331,130924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,758,5,2,0.66,8954096,11745,12.19,753,775,753,978,528,753,762.38,0.52,0,-2172,814,783,762,731,710,773,721,162,225,500,540,1,1,32316799,245,-4.54,0.52,12,0.04,-167.00,1469.00,1196,20240325,-36.62,650,20241113,16.62,998,-24.05,20250304,691,9.70,20250203,1078,-29.68,20240401,650,16.62,20241113,0.00,Y,002680,500,161 억,,168326,N,N,0,N,00,N +20250331,120541,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,765,12,2,1.59,6396638,8391,8.71,753,775,753,978,528,753,762.32,0.52,0,-1468,814,783,762,731,710,773,721,162,225,500,540,1,1,32316799,247,-4.58,0.52,12,0.03,-167.00,1469.00,1196,20240325,-36.04,650,20241113,17.69,998,-23.35,20250304,691,10.71,20250203,1078,-29.04,20240401,650,17.69,20241113,0.00,Y,002680,500,161 억,,168326,N,N,0,N,00,N +20250331,101006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,760,7,2,0.93,3218512,4262,4.43,753,762,753,978,528,753,755.16,0.52,0,-91,814,783,762,731,710,773,721,162,225,500,540,1,1,32316799,246,-4.55,0.52,12,0.01,-167.00,1469.00,1196,20240325,-36.45,650,20241113,16.92,998,-23.85,20250304,691,9.99,20250203,1078,-29.50,20240401,650,16.92,20241113,0.00,Y,002680,500,161 억,,168326,N,N,0,N,00,N +20250331,090232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,762,9,2,1.20,3021,4,0.00,753,762,753,978,528,753,755.25,0.52,0,0,814,783,762,731,710,773,721,162,225,500,540,1,1,32316799,246,-4.56,0.52,12,0.00,-167.00,1469.00,1196,20240325,-36.29,650,20241113,17.23,998,-23.65,20250304,691,10.27,20250203,1078,-29.31,20240401,650,17.23,20241113,0.00,Y,002680,500,161 억,,168326,N,N,0,N,00,N 20250328,160135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,753,-12,5,-1.57,73664816,96313,181.19,755,793,741,994,536,765,764.85,0.53,0,-11624,791,778,754,741,717,784,747,162,229,500,550,1,1,32316799,243,-4.51,0.51,12,0.30,-167.00,1469.00,1196,20240325,-37.04,650,20241113,15.85,998,-24.55,20250304,691,8.97,20250203,1196,-37.04,20240329,650,15.85,20241113,0.00,N,002680,500,161 억,,170350,N,N,0,N,00,N 20250328,150136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,754,-11,5,-1.44,71887824,93989,176.82,755,793,741,994,536,765,764.85,0.53,0,-11093,791,778,754,741,717,784,747,162,229,500,550,1,1,32316799,244,-4.51,0.51,12,0.29,-167.00,1469.00,1196,20240325,-36.96,650,20241113,16.00,998,-24.45,20250304,691,9.12,20250203,1196,-36.96,20240329,650,16.00,20241113,0.00,N,002680,500,161 억,,170350,N,N,0,N,00,N 20250328,140137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,759,-6,5,-0.78,64274414,83993,158.02,755,793,741,994,536,765,765.24,0.53,0,-11093,791,778,754,741,717,784,747,162,229,500,550,1,1,32316799,245,-4.54,0.52,12,0.26,-167.00,1469.00,1196,20240325,-36.54,650,20241113,16.77,998,-23.95,20250304,691,9.84,20250203,1196,-36.54,20240329,650,16.77,20241113,0.00,N,002680,500,161 억,,170350,N,N,0,N,00,N diff --git a/002690/price/prices-20250301.csv b/002690/price/prices-20250301.csv index eccdfc9c9d46..d59dbba1c22b 100644 --- a/002690/price/prices-20250301.csv +++ b/002690/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160557,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1186,-42,5,-3.42,35606557,29911,321.38,1214,1214,1184,1596,860,1228,1190.42,0.42,0,-3287,1250,1239,1222,1211,1194,1244,1216,102,368,500,850,1,1,20300360,241,-49.42,0.15,12,0.15,-24.00,7693.00,1930,20240319,-38.55,1184,20250331,0.17,1377,-13.87,20250103,1184,0.17,20250331,1910,-37.91,20240401,1184,0.17,20250331,0.12,Y,002690,500,101 억,,85408,N,N,0,N,00,N +20250331,150559,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1191,-37,5,-3.01,26332972,22099,237.44,1214,1214,1184,1596,860,1228,1191.59,0.42,0,-2013,1250,1239,1222,1211,1194,1244,1216,102,368,500,850,1,1,20300360,242,-49.62,0.15,12,0.11,-24.00,7693.00,1930,20240319,-38.29,1184,20250331,0.59,1377,-13.51,20250103,1184,0.59,20250331,1910,-37.64,20240401,1184,0.59,20250331,0.12,Y,002690,500,101 억,,85408,N,N,0,N,00,N +20250331,130924,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1194,-34,5,-2.77,16949850,14208,152.66,1214,1214,1184,1596,860,1228,1192.98,0.42,0,-2203,1250,1239,1222,1211,1194,1244,1216,102,368,500,850,1,1,20300360,242,-49.75,0.16,12,0.07,-24.00,7693.00,1930,20240319,-38.13,1184,20250331,0.84,1377,-13.29,20250103,1184,0.84,20250331,1910,-37.49,20240401,1184,0.84,20250331,0.12,Y,002690,500,101 억,,85408,N,N,0,N,00,N +20250331,120541,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1194,-34,5,-2.77,12984043,10879,116.89,1214,1214,1184,1596,860,1228,1193.50,0.42,0,-2150,1250,1239,1222,1211,1194,1244,1216,102,368,500,850,1,1,20300360,242,-49.75,0.16,12,0.05,-24.00,7693.00,1930,20240319,-38.13,1184,20250331,0.84,1377,-13.29,20250103,1184,0.84,20250331,1910,-37.49,20240401,1184,0.84,20250331,0.12,Y,002690,500,101 억,,85408,N,N,0,N,00,N +20250331,101007,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1190,-38,5,-3.09,10300640,8627,92.69,1214,1214,1184,1596,860,1228,1194.00,0.42,0,-1697,1250,1239,1222,1211,1194,1244,1216,102,368,500,850,1,1,20300360,242,-49.58,0.15,12,0.04,-24.00,7693.00,1930,20240319,-38.34,1184,20250331,0.51,1377,-13.58,20250103,1184,0.51,20250331,1910,-37.70,20240401,1184,0.51,20250331,0.12,Y,002690,500,101 억,,85408,N,N,0,N,00,N +20250331,090233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1202,-26,5,-2.12,1401413,1158,12.44,1214,1214,1201,1596,860,1228,1210.20,0.42,0,-132,1250,1239,1222,1211,1194,1244,1216,102,368,500,850,1,1,20300360,244,-50.08,0.16,12,0.01,-24.00,7693.00,1930,20240319,-37.72,1190,20241210,1.01,1377,-12.71,20250103,1201,0.08,20250331,1910,-37.07,20240401,1190,1.01,20241210,0.12,Y,002690,500,101 억,,85408,N,N,0,N,00,N 20250328,160136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1228,-6,5,-0.49,11297975,9305,140.86,1219,1233,1205,1604,864,1234,1214.18,0.31,0,-242,1280,1257,1232,1209,1184,1268,1220,102,370,500,860,1,1,20300360,249,-7.87,0.16,12,0.05,-156.00,7631.00,1930,20240319,-36.37,1190,20241210,3.19,1377,-10.82,20250103,1205,1.91,20250328,1915,-35.87,20240329,1190,3.19,20241210,0.12,N,002690,500,101 억,,62650,N,N,1,N,00,N 20250328,150137,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1213,-21,5,-1.70,8888574,7320,110.81,1219,1233,1205,1604,864,1234,1214.29,0.31,0,229,1280,1257,1232,1209,1184,1268,1220,102,370,500,860,1,1,20300360,246,-7.78,0.16,12,0.04,-156.00,7631.00,1930,20240319,-37.15,1190,20241210,1.93,1377,-11.91,20250103,1205,0.66,20250328,1915,-36.66,20240329,1190,1.93,20241210,0.12,N,002690,500,101 억,,62650,N,N,1,N,00,N 20250328,140137,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1223,-11,5,-0.89,5697020,4679,70.83,1219,1233,1205,1604,864,1234,1217.57,0.31,0,29,1280,1257,1232,1209,1184,1268,1220,102,370,500,860,1,1,20300360,248,-7.84,0.16,12,0.02,-156.00,7631.00,1930,20240319,-36.63,1190,20241210,2.77,1377,-11.18,20250103,1205,1.49,20250328,1915,-36.14,20240329,1190,2.77,20241210,0.12,N,002690,500,101 억,,62650,N,N,1,N,00,N diff --git a/002700/price/prices-20250301.csv b/002700/price/prices-20250301.csv index aa0082b142e4..18ab6b5af2e2 100644 --- a/002700/price/prices-20250301.csv +++ b/002700/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160557,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1467,-1,5,-0.07,238583243,164344,72.77,1460,1468,1438,1908,1028,1468,1451.73,2.52,0,-11033,1532,1500,1475,1443,1418,1487,1430,355,440,500,1110,1,1,71047521,1042,73.35,1.24,12,0.23,20.00,1180.00,1916,20240408,-23.43,1289,20241209,13.81,1522,-3.61,20250327,1360,7.87,20250203,1916,-23.43,20240408,1289,13.81,20241209,1.76,Y,002700,500,355 억,,1788259,N,N,0,N,00,N +20250331,150559,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1458,-10,5,-0.68,225586266,155435,68.82,1460,1468,1438,1908,1028,1468,1451.32,2.52,0,-15239,1532,1500,1475,1443,1418,1487,1430,355,440,500,1110,1,1,71047521,1036,72.90,1.24,12,0.22,20.00,1180.00,1916,20240408,-23.90,1289,20241209,13.11,1522,-4.20,20250327,1360,7.21,20250203,1916,-23.90,20240408,1289,13.11,20241209,1.76,Y,002700,500,355 억,,1788259,N,N,0,N,00,N +20250331,130925,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1458,-10,5,-0.68,177791433,122549,54.26,1460,1468,1438,1908,1028,1468,1450.78,2.52,0,-19177,1532,1500,1475,1443,1418,1487,1430,355,440,500,1110,1,1,71047521,1036,72.90,1.24,12,0.17,20.00,1180.00,1916,20240408,-23.90,1289,20241209,13.11,1522,-4.20,20250327,1360,7.21,20250203,1916,-23.90,20240408,1289,13.11,20241209,1.76,Y,002700,500,355 억,,1788259,N,N,0,N,00,N +20250331,120541,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1465,-3,5,-0.20,156171243,107732,47.70,1460,1468,1438,1908,1028,1468,1449.63,2.52,0,-14055,1532,1500,1475,1443,1418,1487,1430,355,440,500,1110,1,1,71047521,1041,73.25,1.24,12,0.15,20.00,1180.00,1916,20240408,-23.54,1289,20241209,13.65,1522,-3.75,20250327,1360,7.72,20250203,1916,-23.54,20240408,1289,13.65,20241209,1.76,Y,002700,500,355 억,,1788259,N,N,0,N,00,N +20250331,101007,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1460,-8,5,-0.54,122474916,84694,37.50,1460,1460,1438,1908,1028,1468,1446.09,2.52,0,-2511,1532,1500,1475,1443,1418,1487,1430,355,440,500,1110,1,1,71047521,1037,73.00,1.24,12,0.12,20.00,1180.00,1916,20240408,-23.80,1289,20241209,13.27,1522,-4.07,20250327,1360,7.35,20250203,1916,-23.80,20240408,1289,13.27,20241209,1.76,Y,002700,500,355 억,,1788259,N,N,0,N,00,N +20250331,090233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1448,-20,5,-1.36,17217363,11844,5.24,1460,1460,1446,1908,1028,1468,1453.68,2.52,0,-9714,1532,1500,1475,1443,1418,1487,1430,355,440,500,1110,1,1,71047521,1029,72.40,1.23,12,0.02,20.00,1180.00,1916,20240408,-24.43,1289,20241209,12.34,1522,-4.86,20250327,1360,6.47,20250203,1916,-24.43,20240408,1289,12.34,20241209,1.76,Y,002700,500,355 억,,1788259,N,N,0,N,00,N 20250328,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1468,-27,5,-1.81,332022591,225194,97.20,1507,1507,1450,1943,1047,1495,1474.39,2.49,0,-58741,1533,1513,1502,1482,1471,1508,1477,355,448,500,1130,1,1,71047521,1043,73.40,1.24,12,0.32,20.00,1180.00,1916,20240408,-23.38,1289,20241209,13.89,1522,-3.55,20250327,1360,7.94,20250203,1916,-23.38,20240408,1289,13.89,20241209,1.77,N,002700,500,355 억,,1765745,N,N,1,N,00,N 20250328,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1472,-23,5,-1.54,267980652,181379,78.29,1507,1507,1470,1943,1047,1495,1477.46,2.49,0,-56990,1533,1513,1502,1482,1471,1508,1477,355,448,500,1130,1,1,71047521,1046,73.60,1.25,12,0.26,20.00,1180.00,1916,20240408,-23.17,1289,20241209,14.20,1522,-3.29,20250327,1360,8.24,20250203,1916,-23.17,20240408,1289,14.20,20241209,1.77,N,002700,500,355 억,,1765745,N,N,1,N,00,N 20250328,140137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1473,-22,5,-1.47,215119940,145446,62.78,1507,1507,1473,1943,1047,1495,1479.04,2.49,0,-55383,1533,1513,1502,1482,1471,1508,1477,355,448,500,1130,1,1,71047521,1047,73.65,1.25,12,0.20,20.00,1180.00,1916,20240408,-23.12,1289,20241209,14.27,1522,-3.22,20250327,1360,8.31,20250203,1916,-23.12,20240408,1289,14.27,20241209,1.77,N,002700,500,355 억,,1765745,N,N,1,N,00,N diff --git a/002710/price/prices-20250301.csv b/002710/price/prices-20250301.csv index 04f5bdc5972f..75336d7edb38 100644 --- a/002710/price/prices-20250301.csv +++ b/002710/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160558,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,21150,-1800,5,-7.84,4768294075,224223,130.70,22050,22250,20850,29800,16100,22950,21266.08,6.94,0,9128,25183,24066,23483,22366,21783,23775,22075,262,6850,1000,16520,50,1,26213697,5544,27.50,2.17,12,0.86,769.00,9726.00,66700,20240321,-68.29,20850,20250331,1.44,33300,-36.49,20250225,20850,1.44,20250331,61700,-65.72,20240611,20850,1.44,20250331,1.97,Y,002710,1000,262 억,,1819050,N,N,26862,N,00,N +20250331,150559,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,21000,-1950,5,-8.50,4302523900,202095,117.80,22050,22250,20850,29800,16100,22950,21289.61,6.94,0,5339,25183,24066,23483,22366,21783,23775,22075,262,6850,1000,16520,50,1,26213697,5505,27.31,2.16,12,0.77,769.00,9726.00,66700,20240321,-68.52,20850,20250331,0.72,33300,-36.94,20250225,20850,0.72,20250331,61700,-65.96,20240611,20850,0.72,20250331,1.97,Y,002710,1000,262 억,,1819050,N,N,258,N,00,N +20250331,130925,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,21000,-1950,5,-8.50,3464767225,162045,94.45,22050,22250,20950,29800,16100,22950,21381.51,6.94,0,-1640,25183,24066,23483,22366,21783,23775,22075,262,6850,1000,16520,50,1,26213697,5505,27.31,2.16,12,0.62,769.00,9726.00,66700,20240321,-68.52,20950,20250331,0.24,33300,-36.94,20250225,20950,0.24,20250331,61700,-65.96,20240611,20950,0.24,20250331,1.97,Y,002710,1000,262 억,,1819050,N,N,258,N,00,N +20250331,120541,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,21100,-1850,5,-8.06,2974497650,138760,80.88,22050,22250,21050,29800,16100,22950,21436.28,6.94,0,7748,25183,24066,23483,22366,21783,23775,22075,262,6850,1000,16520,50,1,26213697,5531,27.44,2.17,12,0.53,769.00,9726.00,66700,20240321,-68.37,21050,20250331,0.24,33300,-36.64,20250225,21050,0.24,20250331,61700,-65.80,20240611,21050,0.24,20250331,1.97,Y,002710,1000,262 억,,1819050,N,N,258,N,00,N +20250331,101007,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,21550,-1400,5,-6.10,1997119050,92838,54.11,22050,22250,21100,29800,16100,22950,21511.87,6.94,0,12570,25183,24066,23483,22366,21783,23775,22075,262,6850,1000,16520,50,1,26213697,5649,28.02,2.22,12,0.35,769.00,9726.00,66700,20240321,-67.69,21100,20250331,2.13,33300,-35.29,20250225,21100,2.13,20250331,61700,-65.07,20240611,21100,2.13,20250331,1.97,Y,002710,1000,262 억,,1819050,N,N,258,N,00,N +20250331,090233,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,21700,-1250,5,-5.45,288842800,13149,7.66,22050,22250,21600,29800,16100,22950,21966.90,6.94,0,1053,25183,24066,23483,22366,21783,23775,22075,262,6850,1000,16520,50,1,26213697,5688,28.22,2.23,12,0.05,769.00,9726.00,66700,20240321,-67.47,21600,20250331,0.46,33300,-34.83,20250225,21600,0.46,20250331,61700,-64.83,20240611,21600,0.46,20250331,1.97,Y,002710,1000,262 억,,1819050,N,N,258,N,00,N 20250328,160136,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,22950,-1350,5,-5.56,3995921600,171558,135.28,23950,24600,22900,31550,17050,24300,23292.09,6.83,0,668,26100,25200,24700,23800,23300,24950,23550,262,7250,1000,17490,50,1,26213697,6016,29.84,2.36,12,0.65,769.00,9726.00,66700,20240321,-65.59,22900,20250328,0.22,33300,-31.08,20250225,22900,0.22,20250328,62200,-63.10,20240328,22900,0.22,20250328,1.98,N,002710,1000,262 억,,1790958,N,N,258,N,00,N 20250328,150137,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,23050,-1250,5,-5.14,3293904500,141010,111.19,23950,24600,23000,31550,17050,24300,23359.03,6.83,0,-1258,26100,25200,24700,23800,23300,24950,23550,262,7250,1000,17490,50,1,26213697,6042,29.97,2.37,12,0.54,769.00,9726.00,66700,20240321,-65.44,23000,20250328,0.22,33300,-30.78,20250225,23000,0.22,20250328,62200,-62.94,20240328,23000,0.22,20250328,1.98,N,002710,1000,262 억,,1790958,N,N,484,N,00,N 20250328,140138,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,23150,-1150,5,-4.73,2944226525,125880,99.26,23950,24600,23000,31550,17050,24300,23388.79,6.83,0,214,26100,25200,24700,23800,23300,24950,23550,262,7250,1000,17490,50,1,26213697,6068,30.10,2.38,12,0.48,769.00,9726.00,66700,20240321,-65.29,23000,20250328,0.65,33300,-30.48,20250225,23000,0.65,20250328,62200,-62.78,20240328,23000,0.65,20250328,1.98,N,002710,1000,262 억,,1790958,N,N,484,N,00,N diff --git a/002720/price/prices-20250301.csv b/002720/price/prices-20250301.csv index d3c6e73b88a6..9c7841ec837d 100644 --- a/002720/price/prices-20250301.csv +++ b/002720/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160558,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4415,-105,5,-2.32,556621395,125947,155.42,4520,4520,4375,5870,3165,4520,4419.49,2.56,0,-3793,4613,4566,4538,4491,4463,4552,4477,212,1350,1000,2890,5,1,21159832,934,17.95,1.02,12,0.60,246.00,4338.00,8120,20240322,-45.63,4375,20250331,0.91,5770,-23.48,20250106,4375,0.91,20250331,7840,-43.69,20240808,4375,0.91,20250331,5.42,Y,002720,1000,211 억,,542441,N,N,636,N,00,N +20250331,150600,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4410,-110,5,-2.43,535242925,121103,149.44,4520,4520,4375,5870,3165,4520,4419.73,2.56,0,-3994,4613,4566,4538,4491,4463,4552,4477,212,1350,1000,2890,5,1,21159832,933,17.93,1.02,12,0.57,246.00,4338.00,8120,20240322,-45.69,4375,20250331,0.80,5770,-23.57,20250106,4375,0.80,20250331,7840,-43.75,20240808,4375,0.80,20250331,5.42,Y,002720,1000,211 억,,542441,N,N,0,N,00,N +20250331,130925,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4395,-125,5,-2.77,410618810,92771,114.48,4520,4520,4375,5870,3165,4520,4426.15,2.56,0,-5647,4613,4566,4538,4491,4463,4552,4477,212,1350,1000,2890,5,1,21159832,930,17.87,1.01,12,0.44,246.00,4338.00,8120,20240322,-45.87,4375,20250331,0.46,5770,-23.83,20250106,4375,0.46,20250331,7840,-43.94,20240808,4375,0.46,20250331,5.42,Y,002720,1000,211 억,,542441,N,N,0,N,00,N +20250331,120542,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4425,-95,5,-2.10,370185255,83593,103.15,4520,4520,4375,5870,3165,4520,4428.42,2.56,0,-6303,4613,4566,4538,4491,4463,4552,4477,212,1350,1000,2890,5,1,21159832,936,17.99,1.02,12,0.40,246.00,4338.00,8120,20240322,-45.50,4375,20250331,1.14,5770,-23.31,20250106,4375,1.14,20250331,7840,-43.56,20240808,4375,1.14,20250331,5.42,Y,002720,1000,211 억,,542441,N,N,0,N,00,N +20250331,101008,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4425,-95,5,-2.10,306588385,69246,85.45,4520,4520,4375,5870,3165,4520,4427.52,2.56,0,-7283,4613,4566,4538,4491,4463,4552,4477,212,1350,1000,2890,5,1,21159832,936,17.99,1.02,12,0.33,246.00,4338.00,8120,20240322,-45.50,4375,20250331,1.14,5770,-23.31,20250106,4375,1.14,20250331,7840,-43.56,20240808,4375,1.14,20250331,5.42,Y,002720,1000,211 억,,542441,N,N,0,N,00,N +20250331,090233,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4470,-50,5,-1.11,86909405,19278,23.79,4520,4520,4400,5870,3165,4520,4508.22,2.56,0,-11623,4613,4566,4538,4491,4463,4552,4477,212,1350,1000,2890,5,1,21159832,946,18.17,1.03,12,0.09,246.00,4338.00,8120,20240322,-44.95,4400,20250331,1.59,5770,-22.53,20250106,4400,1.59,20250331,7840,-42.98,20240808,4400,1.59,20250331,5.42,Y,002720,1000,211 억,,542441,N,N,0,N,00,N 20250328,160136,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4520,-80,5,-1.74,366653910,80874,79.66,4585,4585,4510,5980,3220,4600,4533.65,2.26,0,8714,4736,4667,4621,4552,4506,4645,4530,212,1380,1000,2940,5,1,21159832,956,18.37,1.04,12,0.38,246.00,4338.00,8120,20240322,-44.33,4510,20250328,0.22,5770,-21.66,20250106,4510,0.22,20250328,7840,-42.35,20240808,4510,0.22,20250328,5.44,N,002720,1000,211 억,,478265,N,N,0,N,00,N 20250328,150137,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4530,-70,5,-1.52,333777085,73613,72.51,4585,4585,4510,5980,3220,4600,4534.21,2.26,0,6227,4736,4667,4621,4552,4506,4645,4530,212,1380,1000,2940,5,1,21159832,959,18.41,1.04,12,0.35,246.00,4338.00,8120,20240322,-44.21,4510,20250328,0.44,5770,-21.49,20250106,4510,0.44,20250328,7840,-42.22,20240808,4510,0.44,20250328,5.44,N,002720,1000,211 억,,478265,N,N,0,N,00,N 20250328,140138,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4540,-60,5,-1.30,248523740,54775,53.96,4585,4585,4510,5980,3220,4600,4537.17,2.26,0,-2158,4736,4667,4621,4552,4506,4645,4530,212,1380,1000,2940,5,1,21159832,961,18.46,1.05,12,0.26,246.00,4338.00,8120,20240322,-44.09,4510,20250328,0.67,5770,-21.32,20250106,4510,0.67,20250328,7840,-42.09,20240808,4510,0.67,20250328,5.44,N,002720,1000,211 억,,478265,N,N,0,N,00,N diff --git a/002760/price/prices-20250301.csv b/002760/price/prices-20250301.csv index 5585ac789e9e..411099e5ddcf 100644 --- a/002760/price/prices-20250301.csv +++ b/002760/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,999,-20,5,-1.96,267696312,266941,179.11,1020,1021,999,1324,714,1019,1002.83,2.65,0,-92810,1048,1033,1025,1010,1002,1029,1006,120,305,200,650,1,1,59900000,598,71.36,1.23,12,0.45,14.00,814.00,1693,20241010,-40.99,925,20240806,8.00,1193,-16.26,20250311,999,0.00,20250331,1693,-40.99,20241010,925,8.00,20240806,3.85,Y,002760,200,119 억,,1586032,N,N,0,N,00,N +20250331,150600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1000,-19,5,-1.86,240904270,240132,161.13,1020,1021,999,1324,714,1019,1003.22,2.65,0,-82663,1048,1033,1025,1010,1002,1029,1006,120,305,200,650,1,1,59900000,599,71.43,1.23,12,0.40,14.00,814.00,1693,20241010,-40.93,925,20240806,8.11,1193,-16.18,20250311,999,0.10,20250331,1693,-40.93,20241010,925,8.11,20240806,3.85,Y,002760,200,119 억,,1586032,N,N,0,N,00,N +20250331,130925,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1001,-18,5,-1.77,217982641,217224,145.75,1020,1021,1000,1324,714,1019,1003.49,2.65,0,-64516,1048,1033,1025,1010,1002,1029,1006,120,305,200,650,1,1,59900000,600,71.50,1.23,12,0.36,14.00,814.00,1693,20241010,-40.87,925,20240806,8.22,1193,-16.09,20250311,1000,0.10,20250331,1693,-40.87,20241010,925,8.22,20240806,3.85,Y,002760,200,119 억,,1586032,N,N,0,N,00,N +20250331,120542,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1002,-17,5,-1.67,208802519,208049,139.60,1020,1021,1000,1324,714,1019,1003.62,2.65,0,-59189,1048,1033,1025,1010,1002,1029,1006,120,305,200,650,1,1,59900000,600,71.57,1.23,12,0.35,14.00,814.00,1693,20241010,-40.82,925,20240806,8.32,1193,-16.01,20250311,1000,0.20,20250331,1693,-40.82,20241010,925,8.32,20240806,3.85,Y,002760,200,119 억,,1586032,N,N,0,N,00,N +20250331,101008,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1011,-8,5,-0.79,96571640,96114,64.49,1020,1021,1002,1324,714,1019,1004.76,2.65,0,-7006,1048,1033,1025,1010,1002,1029,1006,120,305,200,650,1,1,59900000,606,72.21,1.24,12,0.16,14.00,814.00,1693,20241010,-40.28,925,20240806,9.30,1193,-15.26,20250311,1002,0.90,20250331,1693,-40.28,20241010,925,9.30,20240806,3.85,Y,002760,200,119 억,,1586032,N,N,0,N,00,N +20250331,090756,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1008,-11,5,-1.08,15459682,15360,10.31,1020,1021,1003,1324,714,1019,1006.49,2.65,0,-8639,1048,1033,1025,1010,1002,1029,1006,120,305,200,650,1,1,59900000,604,72.00,1.24,12,0.03,14.00,814.00,1693,20241010,-40.46,925,20240806,8.97,1193,-15.51,20250311,1003,0.50,20250331,1693,-40.46,20241010,925,8.97,20240806,3.85,Y,002760,200,119 억,,1586032,N,N,0,N,00,N 20250328,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1019,-12,5,-1.16,152203513,148957,87.52,1040,1040,1017,1340,722,1031,1021.79,2.55,0,-26793,1055,1043,1031,1019,1007,1037,1013,120,309,200,650,1,1,59900000,610,72.79,1.25,12,0.25,14.00,814.00,1693,20241010,-39.81,925,20240806,10.16,1193,-14.59,20250311,1017,0.20,20250328,1693,-39.81,20241010,925,10.16,20240806,3.85,N,002760,200,119 억,,1530125,N,N,1,N,00,N 20250328,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1024,-7,5,-0.68,148104993,144935,85.15,1040,1040,1017,1340,722,1031,1021.87,2.55,0,-24958,1055,1043,1031,1019,1007,1037,1013,120,309,200,650,1,1,59900000,613,73.14,1.26,12,0.24,14.00,814.00,1693,20241010,-39.52,925,20240806,10.70,1193,-14.17,20250311,1017,0.69,20250328,1693,-39.52,20241010,925,10.70,20240806,3.85,N,002760,200,119 억,,1530125,N,N,1,N,00,N 20250328,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1027,-4,5,-0.39,108740201,106303,62.46,1040,1040,1017,1340,722,1031,1022.93,2.55,0,-46615,1055,1043,1031,1019,1007,1037,1013,120,309,200,650,1,1,59900000,615,73.36,1.26,12,0.18,14.00,814.00,1693,20241010,-39.34,925,20240806,11.03,1193,-13.91,20250311,1017,0.98,20250328,1693,-39.34,20241010,925,11.03,20240806,3.85,N,002760,200,119 억,,1530125,N,N,1,N,00,N diff --git a/002780/price/prices-20250301.csv b/002780/price/prices-20250301.csv index 0cd8ce7e59d5..ce79c6d2c0d5 100644 --- a/002780/price/prices-20250301.csv +++ b/002780/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160559,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,708,-18,5,-2.48,201504765,282291,139.20,721,728,708,943,509,726,713.82,1.05,0,-76914,749,737,730,718,711,734,715,727,217,500,530,1,1,145471745,1030,47.20,0.39,12,0.19,15.00,1830.00,1070,20240319,-33.83,708,20250331,0.00,890,-20.45,20250213,708,0.00,20250331,1009,-29.83,20240626,708,0.00,20250331,0.97,Y,002780,500,727 억,,1527970,N,N,0,N,00,N +20250331,150600,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,711,-15,5,-2.07,179578467,251360,123.94,721,728,710,943,509,726,714.43,1.05,0,-75964,749,737,730,718,711,734,715,727,217,500,530,1,1,145471745,1034,47.40,0.39,12,0.17,15.00,1830.00,1070,20240319,-33.55,710,20250331,0.14,890,-20.11,20250213,710,0.14,20250331,1009,-29.53,20240626,710,0.14,20250331,0.97,Y,002780,500,727 억,,1527970,N,N,0,N,00,N +20250331,130926,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,713,-13,5,-1.79,133437581,186474,91.95,721,728,713,943,509,726,715.58,1.05,0,-51521,749,737,730,718,711,734,715,727,217,500,530,1,1,145471745,1037,47.53,0.39,12,0.13,15.00,1830.00,1070,20240319,-33.36,713,20250331,0.00,890,-19.89,20250213,713,0.00,20250331,1009,-29.34,20240626,713,0.00,20250331,0.97,Y,002780,500,727 억,,1527970,N,N,0,N,00,N +20250331,120542,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,718,-8,5,-1.10,111267168,155402,76.63,721,728,713,943,509,726,716.00,1.05,0,-28275,749,737,730,718,711,734,715,727,217,500,530,1,1,145471745,1044,47.87,0.39,12,0.11,15.00,1830.00,1070,20240319,-32.90,713,20250331,0.70,890,-19.33,20250213,713,0.70,20250331,1009,-28.84,20240626,713,0.70,20250331,0.97,Y,002780,500,727 억,,1527970,N,N,0,N,00,N +20250331,101008,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,718,-8,5,-1.10,65894766,91995,45.36,721,728,713,943,509,726,716.29,1.05,0,-20378,749,737,730,718,711,734,715,727,217,500,530,1,1,145471745,1044,47.87,0.39,12,0.06,15.00,1830.00,1070,20240319,-32.90,713,20250331,0.70,890,-19.33,20250213,713,0.70,20250331,1009,-28.84,20240626,713,0.70,20250331,0.97,Y,002780,500,727 억,,1527970,N,N,0,N,00,N +20250331,090756,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,716,-10,5,-1.38,19818824,27552,13.59,721,728,716,943,509,726,719.32,1.05,0,-7821,749,737,730,718,711,734,715,727,217,500,530,1,1,145471745,1042,47.73,0.39,12,0.02,15.00,1830.00,1070,20240319,-33.08,716,20250331,0.00,890,-19.55,20250213,716,0.00,20250331,1009,-29.04,20240626,716,0.00,20250331,0.97,Y,002780,500,727 억,,1527970,N,N,0,N,00,N 20250328,160137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,726,-12,5,-1.63,147801434,202784,54.81,732,742,723,959,517,738,728.86,0.97,0,-16669,764,751,736,723,708,743,715,727,221,500,540,1,1,145471745,1056,48.40,0.40,12,0.14,15.00,1830.00,1070,20240319,-32.15,720,20241025,0.83,890,-18.43,20250213,721,0.69,20250327,1009,-28.05,20240328,720,0.83,20241025,0.96,N,002780,500,727 억,,1406235,N,N,3,N,00,N 20250328,150138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,733,-5,5,-0.68,140769132,193128,52.20,732,742,723,959,517,738,728.89,0.97,0,-11919,764,751,736,723,708,743,715,727,221,500,540,1,1,145471745,1066,48.87,0.40,12,0.13,15.00,1830.00,1070,20240319,-31.50,720,20241025,1.81,890,-17.64,20250213,721,1.66,20250327,1009,-27.35,20240328,720,1.81,20241025,0.96,N,002780,500,727 억,,1406235,N,N,3,N,00,N 20250328,140138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,729,-9,5,-1.22,119224011,163422,44.17,732,742,723,959,517,738,729.55,0.97,0,-9087,764,751,736,723,708,743,715,727,221,500,540,1,1,145471745,1060,48.60,0.40,12,0.11,15.00,1830.00,1070,20240319,-31.87,720,20241025,1.25,890,-18.09,20250213,721,1.11,20250327,1009,-27.75,20240328,720,1.25,20241025,0.96,N,002780,500,727 억,,1406235,N,N,3,N,00,N diff --git a/002790/price/prices-20250301.csv b/002790/price/prices-20250301.csv index ed4e89fe4105..4f96bac20226 100644 --- a/002790/price/prices-20250301.csv +++ b/002790/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160559,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,20000,-500,5,-2.44,4205965605,211160,218.78,20350,20400,19650,26650,14350,20500,19918.27,8.87,0,-43814,20900,20700,20600,20400,20300,20650,20350,412,6150,500,14760,50,1,79458180,15892,7.62,0.54,12,0.27,2626.00,36717.00,40150,20240531,-50.19,19650,20250331,1.78,24600,-18.70,20250122,19650,1.78,20250331,40150,-50.19,20240531,19650,1.78,20250331,0.71,Y,002790,500,412 억,,7046467,N,N,12367,N,00,N +20250331,150600,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,19900,-600,5,-2.93,3862986615,193980,200.98,20350,20400,19650,26650,14350,20500,19914.36,8.87,0,-40594,20900,20700,20600,20400,20300,20650,20350,412,6150,500,14760,10,1,79458180,15812,7.58,0.54,12,0.24,2626.00,36717.00,40150,20240531,-50.44,19650,20250331,1.27,24600,-19.11,20250122,19650,1.27,20250331,40150,-50.44,20240531,19650,1.27,20250331,0.71,Y,002790,500,412 억,,7046467,N,N,12,N,00,N +20250331,130926,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,20050,-450,5,-2.20,2951266650,148305,153.66,20350,20400,19650,26650,14350,20500,19899.98,8.87,0,-39779,20900,20700,20600,20400,20300,20650,20350,412,6150,500,14760,50,1,79458180,15931,7.64,0.55,12,0.19,2626.00,36717.00,40150,20240531,-50.06,19650,20250331,2.04,24600,-18.50,20250122,19650,2.04,20250331,40150,-50.06,20240531,19650,2.04,20250331,0.71,Y,002790,500,412 억,,7046467,N,N,12,N,00,N +20250331,120543,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,20050,-450,5,-2.20,2715198700,136527,141.46,20350,20400,19650,26650,14350,20500,19887.63,8.87,0,-40726,20900,20700,20600,20400,20300,20650,20350,412,6150,500,14760,50,1,79458180,15931,7.64,0.55,12,0.17,2626.00,36717.00,40150,20240531,-50.06,19650,20250331,2.04,24600,-18.50,20250122,19650,2.04,20250331,40150,-50.06,20240531,19650,2.04,20250331,0.71,Y,002790,500,412 억,,7046467,N,N,12,N,00,N +20250331,101008,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,19940,-560,5,-2.73,2075970460,104573,108.35,20350,20400,19650,26650,14350,20500,19851.88,8.87,0,-41300,20900,20700,20600,20400,20300,20650,20350,412,6150,500,14760,10,1,79458180,15844,7.59,0.54,12,0.13,2626.00,36717.00,40150,20240531,-50.34,19650,20250331,1.48,24600,-18.94,20250122,19650,1.48,20250331,40150,-50.34,20240531,19650,1.48,20250331,0.71,Y,002790,500,412 억,,7046467,N,N,12,N,00,N +20250331,090756,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,19830,-670,5,-3.27,710838330,35607,36.89,20350,20400,19800,26650,14350,20500,19963.44,8.87,0,-24808,20900,20700,20600,20400,20300,20650,20350,412,6150,500,14760,10,1,79458180,15757,7.55,0.54,12,0.04,2626.00,36717.00,40150,20240531,-50.61,19800,20250331,0.15,24600,-19.39,20250122,19800,0.15,20250331,40150,-50.61,20240531,19800,0.15,20250331,0.71,Y,002790,500,412 억,,7046467,N,N,12,N,00,N 20250328,160137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20500,-100,5,-0.49,1990641975,96516,60.01,20700,20800,20500,26750,14450,20600,20625.01,8.89,0,-36860,21133,20866,20733,20466,20333,20800,20400,412,6150,500,14830,50,1,79458180,16289,7.81,0.56,12,0.12,2626.00,36717.00,40150,20240531,-48.94,20350,20250102,0.74,24600,-16.67,20250122,20350,0.74,20250102,40150,-48.94,20240531,20350,0.74,20250102,0.71,N,002790,500,412 억,,7063932,N,N,12,N,00,N 20250328,150138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20550,-50,5,-0.24,1657234175,80273,49.91,20700,20800,20500,26750,14450,20600,20645.02,8.89,0,-31515,21133,20866,20733,20466,20333,20800,20400,412,6150,500,14830,50,1,79458180,16329,7.83,0.56,12,0.10,2626.00,36717.00,40150,20240531,-48.82,20350,20250102,0.98,24600,-16.46,20250122,20350,0.98,20250102,40150,-48.82,20240531,20350,0.98,20250102,0.71,N,002790,500,412 억,,7063932,N,N,541,N,00,N 20250328,140139,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20600,0,3,0.00,1443935925,69909,43.46,20700,20800,20500,26750,14450,20600,20654.56,8.89,0,-24476,21133,20866,20733,20466,20333,20800,20400,412,6150,500,14830,50,1,79458180,16368,7.84,0.56,12,0.09,2626.00,36717.00,40150,20240531,-48.69,20350,20250102,1.23,24600,-16.26,20250122,20350,1.23,20250102,40150,-48.69,20240531,20350,1.23,20250102,0.71,N,002790,500,412 억,,7063932,N,N,541,N,00,N diff --git a/002800/price/prices-20250301.csv b/002800/price/prices-20250301.csv index d2ccb947df2d..48b3ff77cf42 100644 --- a/002800/price/prices-20250301.csv +++ b/002800/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,-150,5,-2.89,354210100,69779,165.27,5130,5160,5030,6740,3640,5190,5076.20,2.32,0,-21497,5363,5276,5203,5116,5043,5240,5080,76,1550,500,3420,10,1,15170500,765,15.65,1.16,12,0.46,322.00,4342.00,8100,20240730,-37.78,4700,20241209,7.23,5760,-12.50,20250113,5000,0.80,20250304,8100,-37.78,20240730,4700,7.23,20241209,2.74,Y,002800,500,75 억,,352051,N,N,0,N,00,N +20250331,150601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,-120,5,-2.31,332614900,65497,155.13,5130,5160,5030,6740,3640,5190,5078.32,2.32,0,-19840,5363,5276,5203,5116,5043,5240,5080,76,1550,500,3420,10,1,15170500,769,15.75,1.17,12,0.43,322.00,4342.00,8100,20240730,-37.41,4700,20241209,7.87,5760,-11.98,20250113,5000,1.40,20250304,8100,-37.41,20240730,4700,7.87,20241209,2.74,Y,002800,500,75 억,,352051,N,N,0,N,00,N +20250331,130926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5080,-110,5,-2.12,166475030,32648,77.33,5130,5160,5070,6740,3640,5190,5099.09,2.32,0,-13340,5363,5276,5203,5116,5043,5240,5080,76,1550,500,3420,10,1,15170500,771,15.78,1.17,12,0.22,322.00,4342.00,8100,20240730,-37.28,4700,20241209,8.09,5760,-11.81,20250113,5000,1.60,20250304,8100,-37.28,20240730,4700,8.09,20241209,2.74,Y,002800,500,75 억,,352051,N,N,0,N,00,N +20250331,120543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,-90,5,-1.73,140589510,27559,65.27,5130,5160,5070,6740,3640,5190,5101.40,2.32,0,-11929,5363,5276,5203,5116,5043,5240,5080,76,1550,500,3420,10,1,15170500,774,15.84,1.17,12,0.18,322.00,4342.00,8100,20240730,-37.04,4700,20241209,8.51,5760,-11.46,20250113,5000,2.00,20250304,8100,-37.04,20240730,4700,8.51,20241209,2.74,Y,002800,500,75 억,,352051,N,N,0,N,00,N +20250331,101009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5110,-80,5,-1.54,80074740,15679,37.14,5130,5160,5070,6740,3640,5190,5107.13,2.32,0,-7410,5363,5276,5203,5116,5043,5240,5080,76,1550,500,3420,10,1,15170500,775,15.87,1.18,12,0.10,322.00,4342.00,8100,20240730,-36.91,4700,20241209,8.72,5760,-11.28,20250113,5000,2.20,20250304,8100,-36.91,20240730,4700,8.72,20241209,2.74,Y,002800,500,75 억,,352051,N,N,0,N,00,N +20250331,090757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,-70,5,-1.35,25072270,4886,11.57,5130,5140,5120,6740,3640,5190,5131.45,2.32,0,-2287,5363,5276,5203,5116,5043,5240,5080,76,1550,500,3420,10,1,15170500,777,15.90,1.18,12,0.03,322.00,4342.00,8100,20240730,-36.79,4700,20241209,8.94,5760,-11.11,20250113,5000,2.40,20250304,8100,-36.79,20240730,4700,8.94,20241209,2.74,Y,002800,500,75 억,,352051,N,N,0,N,00,N 20250328,160138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-30,5,-0.57,219666770,42213,101.12,5280,5290,5130,6780,3660,5220,5203.77,2.39,0,-18327,5340,5280,5250,5190,5160,5265,5175,76,1560,500,3440,10,1,15170500,787,16.12,1.20,12,0.28,322.00,4342.00,8100,20240730,-35.93,4700,20241209,10.43,5760,-9.90,20250113,5000,3.80,20250304,8100,-35.93,20240730,4700,10.43,20241209,2.70,N,002800,500,75 억,,362186,N,N,0,N,00,N 20250328,150139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,0,3,0.00,211717080,40684,97.46,5280,5290,5130,6780,3660,5220,5203.94,2.39,0,-18213,5340,5280,5250,5190,5160,5265,5175,76,1560,500,3440,10,1,15170500,792,16.21,1.20,12,0.27,322.00,4342.00,8100,20240730,-35.56,4700,20241209,11.06,5760,-9.38,20250113,5000,4.40,20250304,8100,-35.56,20240730,4700,11.06,20241209,2.70,N,002800,500,75 억,,362186,N,N,0,N,00,N 20250328,140139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,0,3,0.00,162386300,31242,74.84,5280,5290,5130,6780,3660,5220,5197.69,2.39,0,-17831,5340,5280,5250,5190,5160,5265,5175,76,1560,500,3440,10,1,15170500,792,16.21,1.20,12,0.21,322.00,4342.00,8100,20240730,-35.56,4700,20241209,11.06,5760,-9.38,20250113,5000,4.40,20250304,8100,-35.56,20240730,4700,11.06,20241209,2.70,N,002800,500,75 억,,362186,N,N,0,N,00,N diff --git a/002810/price/prices-20250301.csv b/002810/price/prices-20250301.csv index 086b51b06413..c8e4055bcbe4 100644 --- a/002810/price/prices-20250301.csv +++ b/002810/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160559,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13210,-370,5,-2.72,193232040,14577,129.54,13430,13430,13200,17650,9510,13580,13256.59,18.01,0,-400,13820,13700,13580,13460,13340,13640,13400,92,4070,500,10320,10,1,18466948,2439,4.30,0.43,12,0.08,3073.00,30842.00,14100,20240319,-6.31,12300,20250205,7.40,13730,-3.79,20250325,12300,7.40,20250205,14100,-6.31,20240517,12300,7.40,20250205,0.01,Y,002810,500,92 억,,3325632,N,N,330,N,00,N +20250331,150601,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13220,-360,5,-2.65,177850060,13413,119.19,13430,13430,13200,17650,9510,13580,13259.53,18.01,0,-249,13820,13700,13580,13460,13340,13640,13400,92,4070,500,10320,10,1,18466948,2441,4.30,0.43,12,0.07,3073.00,30842.00,14100,20240319,-6.24,12300,20250205,7.48,13730,-3.71,20250325,12300,7.48,20250205,14100,-6.24,20240517,12300,7.48,20250205,0.01,Y,002810,500,92 억,,3325632,N,N,24,N,00,N +20250331,130927,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13300,-280,5,-2.06,134145880,10111,89.85,13430,13430,13200,17650,9510,13580,13267.32,18.01,0,-335,13820,13700,13580,13460,13340,13640,13400,92,4070,500,10320,10,1,18466948,2456,4.33,0.43,12,0.05,3073.00,30842.00,14100,20240319,-5.67,12300,20250205,8.13,13730,-3.13,20250325,12300,8.13,20250205,14100,-5.67,20240517,12300,8.13,20250205,0.01,Y,002810,500,92 억,,3325632,N,N,24,N,00,N +20250331,120543,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13310,-270,5,-1.99,119164930,8983,79.83,13430,13430,13200,17650,9510,13580,13265.61,18.01,0,298,13820,13700,13580,13460,13340,13640,13400,92,4070,500,10320,10,1,18466948,2458,4.33,0.43,12,0.05,3073.00,30842.00,14100,20240319,-5.60,12300,20250205,8.21,13730,-3.06,20250325,12300,8.21,20250205,14100,-5.60,20240517,12300,8.21,20250205,0.01,Y,002810,500,92 억,,3325632,N,N,24,N,00,N +20250331,101009,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13350,-230,5,-1.69,110921930,8364,74.33,13430,13430,13200,17650,9510,13580,13261.83,18.01,0,54,13820,13700,13580,13460,13340,13640,13400,92,4070,500,10320,10,1,18466948,2465,4.34,0.43,12,0.05,3073.00,30842.00,14100,20240319,-5.32,12300,20250205,8.54,13730,-2.77,20250325,12300,8.54,20250205,14100,-5.32,20240517,12300,8.54,20250205,0.01,Y,002810,500,92 억,,3325632,N,N,24,N,00,N +20250331,090757,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13260,-320,5,-2.36,34651510,2603,23.13,13430,13430,13230,17650,9510,13580,13312.14,18.01,0,-125,13820,13700,13580,13460,13340,13640,13400,92,4070,500,10320,10,1,18466948,2449,4.32,0.43,12,0.01,3073.00,30842.00,14100,20240319,-5.96,12300,20250205,7.80,13730,-3.42,20250325,12300,7.80,20250205,14100,-5.96,20240517,12300,7.80,20250205,0.01,Y,002810,500,92 억,,3325632,N,N,24,N,00,N 20250328,160138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13580,-20,5,-0.15,147238125,10908,109.53,13610,13700,13460,17680,9520,13600,13498.18,17.89,0,-2873,13693,13646,13573,13526,13453,13670,13550,92,4080,500,10330,10,1,18466948,2508,4.42,0.44,12,0.06,3073.00,30842.00,14100,20240319,-3.69,12300,20250205,10.41,13730,-1.09,20250325,12300,10.41,20250205,14100,-3.69,20240517,12300,10.41,20250205,0.01,N,002810,500,92 억,,3304110,N,N,24,N,00,N 20250328,150139,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13480,-120,5,-0.88,141670065,10497,105.40,13610,13700,13460,17680,9520,13600,13496.24,17.89,0,-2936,13693,13646,13573,13526,13453,13670,13550,92,4080,500,10330,10,1,18466948,2489,4.39,0.44,12,0.06,3073.00,30842.00,14100,20240319,-4.40,12300,20250205,9.59,13730,-1.82,20250325,12300,9.59,20250205,14100,-4.40,20240517,12300,9.59,20250205,0.01,N,002810,500,92 억,,3304110,N,N,0,N,00,N 20250328,140139,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13500,-100,5,-0.74,112194555,8309,83.43,13610,13700,13460,17680,9520,13600,13502.77,17.89,0,-2938,13693,13646,13573,13526,13453,13670,13550,92,4080,500,10330,10,1,18466948,2493,4.39,0.44,12,0.04,3073.00,30842.00,14100,20240319,-4.26,12300,20250205,9.76,13730,-1.68,20250325,12300,9.76,20250205,14100,-4.26,20240517,12300,9.76,20250205,0.01,N,002810,500,92 억,,3304110,N,N,0,N,00,N diff --git a/002820/price/prices-20250301.csv b/002820/price/prices-20250301.csv index df0799859798..8d9099a4a5e7 100644 --- a/002820/price/prices-20250301.csv +++ b/002820/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160600,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2880,-85,5,-2.87,13479385,4665,38.68,2955,2965,2825,3850,2080,2965,2889.47,0.82,0,-259,3195,3080,2925,2810,2655,3002,2732,126,885,1000,1950,5,1,12607989,363,-0.23,0.15,12,0.04,-12762.00,18943.00,4095,20240624,-29.67,2305,20240320,24.95,3160,-8.86,20250122,2680,7.46,20250224,4095,-29.67,20240624,2330,23.61,20240416,0.13,Y,002820,1000,126 억,,102871,N,N,0,N,00,N +20250331,150601,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2875,-90,5,-3.04,8114875,2799,23.21,2955,2965,2825,3850,2080,2965,2899.21,0.82,0,-95,3195,3080,2925,2810,2655,3002,2732,126,885,1000,1950,5,1,12607989,362,-0.23,0.15,12,0.02,-12762.00,18943.00,4095,20240624,-29.79,2305,20240320,24.73,3160,-9.02,20250122,2680,7.28,20250224,4095,-29.79,20240624,2330,23.39,20240416,0.13,Y,002820,1000,126 억,,102871,N,N,0,N,00,N +20250331,130927,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,-140,5,-4.72,7038230,2421,20.07,2955,2965,2825,3850,2080,2965,2907.16,0.82,0,46,3195,3080,2925,2810,2655,3002,2732,126,885,1000,1950,5,1,12607989,356,-0.22,0.15,12,0.02,-12762.00,18943.00,4095,20240624,-31.01,2305,20240320,22.56,3160,-10.60,20250122,2680,5.41,20250224,4095,-31.01,20240624,2330,21.24,20240416,0.13,Y,002820,1000,126 억,,102871,N,N,0,N,00,N +20250331,120544,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2875,-90,5,-3.04,5045430,1717,14.24,2955,2965,2835,3850,2080,2965,2938.51,0.82,0,190,3195,3080,2925,2810,2655,3002,2732,126,885,1000,1950,5,1,12607989,362,-0.23,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-29.79,2305,20240320,24.73,3160,-9.02,20250122,2680,7.28,20250224,4095,-29.79,20240624,2330,23.39,20240416,0.13,Y,002820,1000,126 억,,102871,N,N,0,N,00,N +20250331,101009,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2955,-10,5,-0.34,3026780,1021,8.47,2955,2965,2955,3850,2080,2965,2964.52,0.82,0,-22,3195,3080,2925,2810,2655,3002,2732,126,885,1000,1950,5,1,12607989,373,-0.23,0.16,12,0.01,-12762.00,18943.00,4095,20240624,-27.84,2305,20240320,28.20,3160,-6.49,20250122,2680,10.26,20250224,4095,-27.84,20240624,2330,26.82,20240416,0.13,Y,002820,1000,126 억,,102871,N,N,0,N,00,N +20250331,090757,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2965,0,3,0.00,2964715,1000,8.29,2955,2965,2955,3850,2080,2965,2964.72,0.82,0,-11,3195,3080,2925,2810,2655,3002,2732,126,885,1000,1950,5,1,12607989,374,-0.23,0.16,12,0.01,-12762.00,18943.00,4095,20240624,-27.59,2305,20240320,28.63,3160,-6.17,20250122,2680,10.63,20250224,4095,-27.59,20240624,2330,27.25,20240416,0.13,Y,002820,1000,126 억,,102871,N,N,0,N,00,N 20250328,160138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2965,50,2,1.72,35062460,12059,519.34,3040,3040,2770,3785,2045,2915,2907.58,0.74,0,-768,2991,2952,2906,2867,2821,2972,2887,126,870,1000,1920,5,1,12607989,374,-0.23,0.16,12,0.10,-12762.00,18943.00,4095,20240624,-27.59,2305,20240320,28.63,3160,-6.17,20250122,2680,10.63,20250224,4095,-27.59,20240624,2330,27.25,20240416,0.13,N,002820,1000,126 억,,93739,N,N,0,N,00,N 20250328,150139,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2915,0,3,0.00,22113410,7631,328.64,3040,3040,2775,3785,2045,2915,2897.84,0.74,0,-551,2991,2952,2906,2867,2821,2972,2887,126,870,1000,1920,5,1,12607989,368,-0.23,0.15,12,0.06,-12762.00,18943.00,4095,20240624,-28.82,2305,20240320,26.46,3160,-7.75,20250122,2680,8.77,20250224,4095,-28.82,20240624,2330,25.11,20240416,0.13,N,002820,1000,126 억,,93739,N,N,0,N,00,N 20250328,140140,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2890,-25,5,-0.86,18333035,6288,270.80,3040,3040,2810,3785,2045,2915,2915.56,0.74,0,-528,2991,2952,2906,2867,2821,2972,2887,126,870,1000,1920,5,1,12607989,364,-0.23,0.15,12,0.05,-12762.00,18943.00,4095,20240624,-29.43,2305,20240320,25.38,3160,-8.54,20250122,2680,7.84,20250224,4095,-29.43,20240624,2330,24.03,20240416,0.13,N,002820,1000,126 억,,93739,N,N,0,N,00,N diff --git a/002840/price/prices-20250301.csv b/002840/price/prices-20250301.csv index 22ff9b3090df..349af67907fe 100644 --- a/002840/price/prices-20250301.csv +++ b/002840/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160600,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186300,0,3,0.00,581761150,3151,323.18,186300,186300,180500,242000,130500,186300,184557.80,3.42,0,-653,187833,187066,185733,184966,183633,186400,184300,67,55700,500,134130,100,1,4750000,8849,17.51,2.11,12,0.07,10642.00,88144.00,216000,20240510,-13.75,163500,20250204,13.94,188000,-0.90,20250102,163500,13.94,20250204,216000,-13.75,20240510,163500,13.94,20250204,0.01,Y,002840,500,66 억,,162234,N,N,266,N,00,N +20250331,150913,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183600,-2700,5,-1.45,501194450,2717,278.67,186300,186300,180500,242000,130500,186300,184466.12,3.42,0,-591,187833,187066,185733,184966,183633,186400,184300,67,55700,500,134130,100,1,4750000,8721,17.25,2.08,12,0.06,10642.00,88144.00,216000,20240510,-15.00,163500,20250204,12.29,188000,-2.34,20250102,163500,12.29,20250204,216000,-15.00,20240510,163500,12.29,20250204,0.01,Y,002840,500,66 억,,162234,N,N,0,N,00,N +20250331,130927,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181400,-4900,5,-2.63,423445900,2290,234.87,186300,186300,180500,242000,130500,186300,184910.87,3.42,0,-534,187833,187066,185733,184966,183633,186400,184300,67,55700,500,134130,100,1,4750000,8617,17.05,2.06,12,0.05,10642.00,88144.00,216000,20240510,-16.02,163500,20250204,10.95,188000,-3.51,20250102,163500,10.95,20250204,216000,-16.02,20240510,163500,10.95,20250204,0.01,Y,002840,500,66 억,,162234,N,N,0,N,00,N +20250331,120544,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181200,-5100,5,-2.74,388230700,2096,214.97,186300,186300,180500,242000,130500,186300,185224.57,3.42,0,-401,187833,187066,185733,184966,183633,186400,184300,67,55700,500,134130,100,1,4750000,8607,17.03,2.06,12,0.04,10642.00,88144.00,216000,20240510,-16.11,163500,20250204,10.83,188000,-3.62,20250102,163500,10.83,20250204,216000,-16.11,20240510,163500,10.83,20250204,0.01,Y,002840,500,66 억,,162234,N,N,0,N,00,N +20250331,101009,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181300,-5000,5,-2.68,356922400,1923,197.23,186300,186300,181100,242000,130500,186300,185607.07,3.42,0,-332,187833,187066,185733,184966,183633,186400,184300,67,55700,500,134130,100,1,4750000,8612,17.04,2.06,12,0.04,10642.00,88144.00,216000,20240510,-16.06,163500,20250204,10.89,188000,-3.56,20250102,163500,10.89,20250204,216000,-16.06,20240510,163500,10.89,20250204,0.01,Y,002840,500,66 억,,162234,N,N,0,N,00,N +20250331,090757,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182300,-4000,5,-2.15,315332400,1694,173.74,186300,186300,182300,242000,130500,186300,186146.64,3.42,0,-223,187833,187066,185733,184966,183633,186400,184300,67,55700,500,134130,100,1,4750000,8659,17.13,2.07,12,0.04,10642.00,88144.00,216000,20240510,-15.60,163500,20250204,11.50,188000,-3.03,20250102,163500,11.50,20250204,216000,-15.60,20240510,163500,11.50,20250204,0.01,Y,002840,500,66 억,,162234,N,N,0,N,00,N 20250328,160138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186300,1900,2,1.03,180556200,975,71.27,186500,186500,184400,239500,129100,184400,185185.85,3.40,0,446,186666,185532,184266,183132,181866,184900,182500,67,55100,500,132760,100,1,4750000,8849,17.51,2.11,12,0.02,10642.00,88144.00,216000,20240510,-13.75,163500,20250204,13.94,188000,-0.90,20250102,163500,13.94,20250204,216000,-13.75,20240510,163500,13.94,20250204,0.01,N,002840,500,66 억,,161494,N,N,8,N,00,N 20250328,150139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185800,1400,2,0.76,161756450,874,63.89,186500,186500,184400,239500,129100,184400,185076.03,3.40,0,435,186666,185532,184266,183132,181866,184900,182500,67,55100,500,132760,100,1,4750000,8826,17.46,2.11,12,0.02,10642.00,88144.00,216000,20240510,-13.98,163500,20250204,13.64,188000,-1.17,20250102,163500,13.64,20250204,216000,-13.98,20240510,163500,13.64,20250204,0.01,N,002840,500,66 억,,161494,N,N,8,N,00,N 20250328,140140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184900,500,2,0.27,106211300,574,41.96,186500,186500,184400,239500,129100,184400,185037.11,3.40,0,259,186666,185532,184266,183132,181866,184900,182500,67,55100,500,132760,100,1,4750000,8783,17.37,2.10,12,0.01,10642.00,88144.00,216000,20240510,-14.40,163500,20250204,13.09,188000,-1.65,20250102,163500,13.09,20250204,216000,-14.40,20240510,163500,13.09,20250204,0.01,N,002840,500,66 억,,161494,N,N,8,N,00,N diff --git a/002870/price/prices-20250301.csv b/002870/price/prices-20250301.csv index fe8622817c18..6c01c1e8c446 100644 --- a/002870/price/prices-20250301.csv +++ b/002870/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,160600,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1172,-10,5,-0.85,405503383,337711,231.57,1169,1285,1126,1536,828,1182,1200.76,1.55,0,-5100,1263,1222,1199,1158,1135,1211,1147,175,354,500,780,1,1,34958700,410,130.22,0.51,12,0.97,9.00,2285.00,1799,20240906,-34.85,747,20241114,56.89,1577,-25.68,20250319,972,20.58,20250313,1799,-34.85,20240906,747,56.89,20241114,0.87,Y,002870,500,174 억,,542289,N,N,7105,N,00,N +20250331,150913,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1177,-5,5,-0.42,398034532,331342,227.20,1169,1285,1126,1536,828,1182,1201.28,1.55,0,-1177,1263,1222,1199,1158,1135,1211,1147,175,354,500,780,1,1,34958700,411,130.78,0.52,12,0.95,9.00,2285.00,1799,20240906,-34.57,747,20241114,57.56,1577,-25.36,20250319,972,21.09,20250313,1799,-34.57,20240906,747,57.56,20241114,0.87,Y,002870,500,174 억,,542289,N,N,0,N,00,N +20250331,130927,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1195,13,2,1.10,283917458,233545,160.14,1169,1285,1160,1536,828,1182,1215.69,1.55,0,-19179,1263,1222,1199,1158,1135,1211,1147,175,354,500,780,1,1,34958700,418,132.78,0.52,12,0.67,9.00,2285.00,1799,20240906,-33.57,747,20241114,59.97,1577,-24.22,20250319,972,22.94,20250313,1799,-33.57,20240906,747,59.97,20241114,0.87,Y,002870,500,174 억,,542289,N,N,0,N,00,N +20250331,120544,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1198,16,2,1.35,264155667,217026,148.82,1169,1285,1160,1536,828,1182,1217.16,1.55,0,-17778,1263,1222,1199,1158,1135,1211,1147,175,354,500,780,1,1,34958700,419,133.11,0.52,12,0.62,9.00,2285.00,1799,20240906,-33.41,747,20241114,60.37,1577,-24.03,20250319,972,23.25,20250313,1799,-33.41,20240906,747,60.37,20241114,0.87,Y,002870,500,174 억,,542289,N,N,0,N,00,N +20250331,101010,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1190,8,2,0.68,37647124,32051,21.98,1169,1190,1160,1536,828,1182,1174.60,1.55,0,-462,1263,1222,1199,1158,1135,1211,1147,175,354,500,780,1,1,34958700,416,132.22,0.52,12,0.09,9.00,2285.00,1799,20240906,-33.85,747,20241114,59.30,1577,-24.54,20250319,972,22.43,20250313,1799,-33.85,20240906,747,59.30,20241114,0.87,Y,002870,500,174 억,,542289,N,N,0,N,00,N +20250331,090758,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1160,-22,5,-1.86,9774460,8337,5.72,1169,1181,1160,1536,828,1182,1172.42,1.55,0,-3699,1263,1222,1199,1158,1135,1211,1147,175,354,500,780,1,1,34958700,406,128.89,0.51,12,0.02,9.00,2285.00,1799,20240906,-35.52,747,20241114,55.29,1577,-26.44,20250319,972,19.34,20250313,1799,-35.52,20240906,747,55.29,20241114,0.87,Y,002870,500,174 억,,542289,N,N,0,N,00,N 20250328,160139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1182,-48,5,-3.90,168906698,141834,59.82,1230,1240,1176,1599,861,1230,1190.88,1.10,0,-9658,1296,1262,1213,1179,1130,1280,1197,175,369,500,810,1,1,34958700,413,-6.35,0.51,12,0.41,-186.00,2297.00,1799,20240906,-34.30,747,20241114,58.23,1577,-25.05,20250319,972,21.60,20250313,1799,-34.30,20240906,747,58.23,20241114,0.87,N,002870,500,174 억,,384298,N,N,0,N,00,N 20250328,150140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1180,-50,5,-4.07,151857304,127404,53.74,1230,1240,1176,1599,861,1230,1191.94,1.10,0,-8864,1296,1262,1213,1179,1130,1280,1197,175,369,500,810,1,1,34958700,413,-6.34,0.51,12,0.36,-186.00,2297.00,1799,20240906,-34.41,747,20241114,57.97,1577,-25.17,20250319,972,21.40,20250313,1799,-34.41,20240906,747,57.97,20241114,0.87,N,002870,500,174 억,,384298,N,N,0,N,00,N 20250328,140140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1201,-29,5,-2.36,114908754,96196,40.57,1230,1240,1176,1599,861,1230,1194.53,1.10,0,-10454,1296,1262,1213,1179,1130,1280,1197,175,369,500,810,1,1,34958700,420,-6.46,0.52,12,0.28,-186.00,2297.00,1799,20240906,-33.24,747,20241114,60.78,1577,-23.84,20250319,972,23.56,20250313,1799,-33.24,20240906,747,60.78,20241114,0.87,N,002870,500,174 억,,384298,N,N,0,N,00,N diff --git a/002880/price/prices-20250301.csv b/002880/price/prices-20250301.csv index 36bb3158fdce..df34b4b07a89 100644 --- a/002880/price/prices-20250301.csv +++ b/002880/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161433,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1014,-146,5,-12.59,2473118093,2411720,31.06,1096,1115,970,1508,812,1160,1025.16,2.43,0,334,1345,1252,1067,974,789,1299,1021,234,348,500,740,1,1,46744020,474,9.14,1.07,12,5.16,111.00,946.00,1439,20240618,-29.53,863,20250325,17.50,1179,-13.99,20250102,863,17.50,20250325,1439,-29.53,20240618,863,17.50,20250325,0.00,Y,002880,500,233 억,,1137368,N,N,0,N,01,N +20250331,150914,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,987,-173,5,-14.91,2368059119,2307214,29.72,1096,1115,970,1508,812,1160,1026.02,2.43,0,6062,1345,1252,1067,974,789,1299,1021,234,348,500,740,1,1,46744020,461,8.89,1.04,12,4.94,111.00,946.00,1439,20240618,-31.41,863,20250325,14.37,1179,-16.28,20250102,863,14.37,20250325,1439,-31.41,20240618,863,14.37,20250325,0.00,Y,002880,500,233 억,,1137368,N,N,0,N,01,N +20250331,130928,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,996,-164,5,-14.14,2159012653,2094389,26.98,1096,1115,982,1508,812,1160,1030.48,2.43,0,11745,1345,1252,1067,974,789,1299,1021,234,348,500,740,1,1,46744020,466,8.97,1.05,12,4.48,111.00,946.00,1439,20240618,-30.79,863,20250325,15.41,1179,-15.52,20250102,863,15.41,20250325,1439,-30.79,20240618,863,15.41,20250325,0.00,Y,002880,500,233 억,,1137368,N,N,0,N,01,N +20250331,120544,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,996,-164,5,-14.14,2078575422,2013455,25.93,1096,1115,982,1508,812,1160,1031.95,2.43,0,18164,1345,1252,1067,974,789,1299,1021,234,348,500,740,1,1,46744020,466,8.97,1.05,12,4.31,111.00,946.00,1439,20240618,-30.79,863,20250325,15.41,1179,-15.52,20250102,863,15.41,20250325,1439,-30.79,20240618,863,15.41,20250325,0.00,Y,002880,500,233 억,,1137368,N,N,0,N,01,N +20250331,101010,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1005,-155,5,-13.36,1613647374,1547113,19.93,1096,1115,987,1508,812,1160,1042.54,2.43,0,16356,1345,1252,1067,974,789,1299,1021,234,348,500,740,1,1,46744020,470,9.05,1.06,12,3.31,111.00,946.00,1439,20240618,-30.16,863,20250325,16.45,1179,-14.76,20250102,863,16.45,20250325,1439,-30.16,20240618,863,16.45,20250325,0.00,Y,002880,500,233 억,,1137368,N,N,0,N,01,N +20250331,090758,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1035,-125,5,-10.78,853947652,797359,10.27,1096,1115,1019,1508,812,1160,1070.28,2.43,0,7889,1345,1252,1067,974,789,1299,1021,234,348,500,740,1,1,46744020,484,9.32,1.09,12,1.71,111.00,946.00,1439,20240618,-28.08,863,20250325,19.93,1179,-12.21,20250102,863,19.93,20250325,1439,-28.08,20240618,863,19.93,20250325,0.00,Y,002880,500,233 억,,1137368,N,N,0,N,01,N 20250328,160139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1160,267,1,29.90,8860217809,7756250,26362.97,886,1160,882,1160,626,893,1142.33,2.42,0,-8023,910,901,886,877,862,906,882,234,267,500,570,1,1,46744020,542,10.45,1.23,12,16.59,111.00,946.00,1439,20240618,-19.39,863,20250325,34.41,1179,-1.61,20250102,863,34.41,20250325,1439,-19.39,20240618,863,34.41,20250325,0.00,N,002880,500,233 억,,1132932,N,N,1,N,00,N 20250328,150140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1160,267,1,29.90,8192382699,7178425,24398.98,886,1160,882,1160,626,893,1141.25,2.42,0,-7573,910,901,886,877,862,906,882,234,267,500,570,1,1,46744020,542,10.45,1.23,12,15.36,111.00,946.00,1439,20240618,-19.39,863,20250325,34.41,1179,-1.61,20250102,863,34.41,20250325,1439,-19.39,20240618,863,34.41,20250325,0.00,N,002880,500,233 억,,1132932,N,N,1,N,00,N 20250328,140141,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1140,247,2,27.66,7358554131,6451271,21927.44,886,1160,882,1160,626,893,1140.64,2.42,0,-2324,910,901,886,877,862,906,882,234,267,500,570,1,1,46744020,533,10.27,1.21,12,13.80,111.00,946.00,1439,20240618,-20.78,863,20250325,32.10,1179,-3.31,20250102,863,32.10,20250325,1439,-20.78,20240618,863,32.10,20250325,0.00,N,002880,500,233 억,,1132932,N,N,1,N,00,N diff --git a/002900/price/prices-20250301.csv b/002900/price/prices-20250301.csv index 0feca2870b82..fe3041c17bc4 100644 --- a/002900/price/prices-20250301.csv +++ b/002900/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161433,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4255,-295,5,-6.48,666754932,153261,85.81,4450,4550,4235,5910,3185,4550,4351.34,8.83,0,5113,4730,4640,4560,4470,4390,4600,4430,1126,1360,2500,2820,5,1,45050956,1917,10.53,0.45,12,0.34,404.00,9396.00,6530,20250213,-34.84,2725,20240805,56.15,6530,-34.84,20250213,4235,0.47,20250331,6530,-34.84,20250213,2725,56.15,20240805,2.79,Y,002900,2500,1126 억,,3976168,N,N,0,N,00,N +20250331,150914,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4250,-300,5,-6.59,567648501,130027,72.80,4450,4550,4245,5910,3185,4550,4365.62,8.83,0,3769,4730,4640,4560,4470,4390,4600,4430,1126,1360,2500,2820,5,1,45050956,1915,10.52,0.45,12,0.29,404.00,9396.00,6530,20250213,-34.92,2725,20240805,55.96,6530,-34.92,20250213,4245,0.12,20250331,6530,-34.92,20250213,2725,55.96,20240805,2.79,Y,002900,2500,1126 억,,3976168,N,N,0,N,00,N +20250331,130928,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4315,-235,5,-5.16,424641280,96605,54.09,4450,4550,4310,5910,3185,4550,4395.64,8.83,0,-2304,4730,4640,4560,4470,4390,4600,4430,1126,1360,2500,2820,5,1,45050956,1944,10.68,0.46,12,0.21,404.00,9396.00,6530,20250213,-33.92,2725,20240805,58.35,6530,-33.92,20250213,4290,0.58,20250102,6530,-33.92,20250213,2725,58.35,20240805,2.79,Y,002900,2500,1126 억,,3976168,N,N,0,N,00,N +20250331,120545,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4335,-215,5,-4.73,349030605,79133,44.30,4450,4550,4325,5910,3185,4550,4410.68,8.83,0,1690,4730,4640,4560,4470,4390,4600,4430,1126,1360,2500,2820,5,1,45050956,1953,10.73,0.46,12,0.18,404.00,9396.00,6530,20250213,-33.61,2725,20240805,59.08,6530,-33.61,20250213,4290,1.05,20250102,6530,-33.61,20250213,2725,59.08,20240805,2.79,Y,002900,2500,1126 억,,3976168,N,N,0,N,00,N +20250331,101010,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4455,-95,5,-2.09,164073770,36879,20.65,4450,4550,4420,5910,3185,4550,4448.98,8.83,0,5182,4730,4640,4560,4470,4390,4600,4430,1126,1360,2500,2820,5,1,45050956,2007,11.03,0.47,12,0.08,404.00,9396.00,6530,20250213,-31.78,2725,20240805,63.49,6530,-31.78,20250213,4290,3.85,20250102,6530,-31.78,20250213,2725,63.49,20240805,2.79,Y,002900,2500,1126 억,,3976168,N,N,0,N,00,N +20250331,090758,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4485,-65,5,-1.43,43823580,9816,5.50,4450,4550,4450,5910,3185,4550,4464.50,8.83,0,-1728,4730,4640,4560,4470,4390,4600,4430,1126,1360,2500,2820,5,1,45050956,2021,11.10,0.48,12,0.02,404.00,9396.00,6530,20250213,-31.32,2725,20240805,64.59,6530,-31.32,20250213,4290,4.55,20250102,6530,-31.32,20250213,2725,64.59,20240805,2.79,Y,002900,2500,1126 억,,3976168,N,N,0,N,00,N 20250328,160139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4550,-150,5,-3.19,796472087,175320,50.92,4620,4650,4480,6110,3290,4700,4542.96,8.75,0,-19971,5100,4900,4680,4480,4260,5000,4580,1126,1410,2500,2910,5,1,45050956,2050,11.26,0.48,12,0.39,404.00,9396.00,6530,20250213,-30.32,2725,20240805,66.97,6530,-30.32,20250213,4290,6.06,20250102,6530,-30.32,20250213,2725,66.97,20240805,2.75,N,002900,2500,1126 억,,3940703,N,N,0,N,00,N 20250328,150140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4560,-140,5,-2.98,743607560,163729,47.56,4620,4650,4480,6110,3290,4700,4541.70,8.75,0,-16736,5100,4900,4680,4480,4260,5000,4580,1126,1410,2500,2910,5,1,45050956,2054,11.29,0.49,12,0.36,404.00,9396.00,6530,20250213,-30.17,2725,20240805,67.34,6530,-30.17,20250213,4290,6.29,20250102,6530,-30.17,20250213,2725,67.34,20240805,2.75,N,002900,2500,1126 억,,3940703,N,N,0,N,00,N 20250328,140141,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4560,-140,5,-2.98,646780735,142482,41.39,4620,4650,4480,6110,3290,4700,4539.39,8.75,0,-17661,5100,4900,4680,4480,4260,5000,4580,1126,1410,2500,2910,5,1,45050956,2054,11.29,0.49,12,0.32,404.00,9396.00,6530,20250213,-30.17,2725,20240805,67.34,6530,-30.17,20250213,4290,6.29,20250102,6530,-30.17,20250213,2725,67.34,20240805,2.75,N,002900,2500,1126 억,,3940703,N,N,0,N,00,N diff --git a/002920/price/prices-20250301.csv b/002920/price/prices-20250301.csv index 3b4ec667af32..02427092e8a4 100644 --- a/002920/price/prices-20250301.csv +++ b/002920/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161433,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1792,-16,5,-0.88,50072802,27784,64.23,1808,1813,1791,2350,1266,1808,1802.22,9.45,0,-48,1854,1830,1818,1794,1782,1825,1789,130,542,500,1300,1,1,25947500,465,-4.17,0.16,12,0.11,-430.00,11122.00,2825,20240327,-36.57,1746,20241209,2.63,1930,-7.15,20250120,1791,0.06,20250331,2825,-36.57,20240401,1746,2.63,20241209,0.50,Y,002920,500,129 억,,2451391,N,N,0,N,00,N +20250331,150914,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1794,-14,5,-0.77,45812395,25407,58.73,1808,1813,1792,2350,1266,1808,1803.14,9.45,0,-40,1854,1830,1818,1794,1782,1825,1789,130,542,500,1300,1,1,25947500,465,-4.17,0.16,12,0.10,-430.00,11122.00,2825,20240327,-36.50,1746,20241209,2.75,1930,-7.05,20250120,1792,0.11,20250331,2825,-36.50,20240401,1746,2.75,20241209,0.50,Y,002920,500,129 억,,2451391,N,N,0,N,00,N +20250331,130928,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1806,-2,5,-0.11,24741973,13692,31.65,1808,1813,1798,2350,1266,1808,1807.04,9.45,0,-30,1854,1830,1818,1794,1782,1825,1789,130,542,500,1300,1,1,25947500,469,-4.20,0.16,12,0.05,-430.00,11122.00,2825,20240327,-36.07,1746,20241209,3.44,1930,-6.42,20250120,1798,0.44,20250331,2825,-36.07,20240401,1746,3.44,20241209,0.50,Y,002920,500,129 억,,2451391,N,N,0,N,00,N +20250331,120545,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1807,-1,5,-0.06,24667917,13651,31.56,1808,1813,1798,2350,1266,1808,1807.04,9.45,0,-30,1854,1830,1818,1794,1782,1825,1789,130,542,500,1300,1,1,25947500,469,-4.20,0.16,12,0.05,-430.00,11122.00,2825,20240327,-36.04,1746,20241209,3.49,1930,-6.37,20250120,1798,0.50,20250331,2825,-36.04,20240401,1746,3.49,20241209,0.50,Y,002920,500,129 억,,2451391,N,N,0,N,00,N +20250331,101011,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1812,4,2,0.22,22449089,12424,28.72,1808,1813,1798,2350,1266,1808,1806.91,9.45,0,-30,1854,1830,1818,1794,1782,1825,1789,130,542,500,1300,1,1,25947500,470,-4.21,0.16,12,0.05,-430.00,11122.00,2825,20240327,-35.86,1746,20241209,3.78,1930,-6.11,20250120,1798,0.78,20250331,2825,-35.86,20240401,1746,3.78,20241209,0.50,Y,002920,500,129 억,,2451391,N,N,0,N,00,N +20250331,090758,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1808,0,3,0.00,37968,21,0.05,1808,1808,1808,2350,1266,1808,1808.00,9.45,0,0,1854,1830,1818,1794,1782,1825,1789,130,542,500,1300,1,1,25947500,469,-4.20,0.16,12,0.00,-430.00,11122.00,2825,20240327,-36.00,1746,20241209,3.55,1930,-6.32,20250120,1800,0.44,20250102,2825,-36.00,20240401,1746,3.55,20241209,0.50,Y,002920,500,129 억,,2451391,N,N,0,N,00,N 20250328,160139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1808,-32,5,-1.74,78613846,43259,211.49,1840,1842,1806,2390,1288,1840,1817.28,9.18,0,619,1852,1845,1842,1835,1832,1844,1834,130,550,500,1320,1,1,25947500,469,-4.20,0.16,12,0.17,-430.00,11122.00,2825,20240327,-36.00,1746,20241209,3.55,1930,-6.32,20250120,1800,0.44,20250102,2825,-36.00,20240401,1746,3.55,20241209,0.50,N,002920,500,129 억,,2381569,N,N,1,N,00,N 20250328,150141,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1810,-30,5,-1.63,78178085,43018,210.32,1840,1842,1806,2390,1288,1840,1817.33,9.18,0,835,1852,1845,1842,1835,1832,1844,1834,130,550,500,1320,1,1,25947500,470,-4.21,0.16,12,0.17,-430.00,11122.00,2825,20240327,-35.93,1746,20241209,3.67,1930,-6.22,20250120,1800,0.56,20250102,2825,-35.93,20240401,1746,3.67,20241209,0.50,N,002920,500,129 억,,2381569,N,N,1,N,00,N 20250328,140141,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1812,-28,5,-1.52,75131852,41336,202.09,1840,1842,1806,2390,1288,1840,1817.59,9.18,0,689,1852,1845,1842,1835,1832,1844,1834,130,550,500,1320,1,1,25947500,470,-4.21,0.16,12,0.16,-430.00,11122.00,2825,20240327,-35.86,1746,20241209,3.78,1930,-6.11,20250120,1800,0.67,20250102,2825,-35.86,20240401,1746,3.78,20241209,0.50,N,002920,500,129 억,,2381569,N,N,1,N,00,N diff --git a/002960/price/prices-20250301.csv b/002960/price/prices-20250301.csv index 0da61db5af2e..46ef9697fea7 100644 --- a/002960/price/prices-20250301.csv +++ b/002960/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161434,57,100.00,KOSPI,,화학,N,N,N,N, ,N,329500,-3500,5,-1.05,488740500,1486,47.86,333000,334000,327000,432500,233500,333000,328896.70,59.39,0,-39,344666,338832,334166,328332,323666,336500,326000,70,99500,5000,253080,500,1,1300000,4284,11.69,3.37,12,0.11,28196.00,97904.00,354500,20240801,-7.05,246000,20240319,33.94,346000,-4.77,20250326,306500,7.50,20250305,354500,-7.05,20240801,252000,30.75,20240404,1.63,Y,002960,5000,70 억,,772070,N,N,1,N,00,N +20250331,150914,57,100.00,KOSPI,,화학,N,N,N,N, ,N,329500,-3500,5,-1.05,432752000,1316,42.38,333000,334000,327000,432500,233500,333000,328838.91,59.39,0,46,344666,338832,334166,328332,323666,336500,326000,70,99500,5000,253080,500,1,1300000,4284,11.69,3.37,12,0.10,28196.00,97904.00,354500,20240801,-7.05,246000,20240319,33.94,346000,-4.77,20250326,306500,7.50,20250305,354500,-7.05,20240801,252000,30.75,20240404,1.63,Y,002960,5000,70 억,,772070,N,N,1,N,00,N +20250331,130928,57,100.00,KOSPI,,화학,N,N,N,N, ,N,327500,-5500,5,-1.65,285278000,867,27.92,333000,334000,327000,432500,233500,333000,329040.37,59.39,0,-125,344666,338832,334166,328332,323666,336500,326000,70,99500,5000,253080,500,1,1300000,4258,11.62,3.35,12,0.07,28196.00,97904.00,354500,20240801,-7.62,246000,20240319,33.13,346000,-5.35,20250326,306500,6.85,20250305,354500,-7.62,20240801,252000,29.96,20240404,1.63,Y,002960,5000,70 억,,772070,N,N,1,N,00,N +20250331,120545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,329500,-3500,5,-1.05,223262500,678,21.84,333000,334000,327000,432500,233500,333000,329295.72,59.39,0,-68,344666,338832,334166,328332,323666,336500,326000,70,99500,5000,253080,500,1,1300000,4284,11.69,3.37,12,0.05,28196.00,97904.00,354500,20240801,-7.05,246000,20240319,33.94,346000,-4.77,20250326,306500,7.50,20250305,354500,-7.05,20240801,252000,30.75,20240404,1.63,Y,002960,5000,70 억,,772070,N,N,1,N,00,N +20250331,101011,57,100.00,KOSPI,,화학,N,N,N,N, ,N,331000,-2000,5,-0.60,157965000,480,15.46,333000,334000,327000,432500,233500,333000,329093.75,59.39,0,-6,344666,338832,334166,328332,323666,336500,326000,70,99500,5000,253080,500,1,1300000,4303,11.74,3.38,12,0.04,28196.00,97904.00,354500,20240801,-6.63,246000,20240319,34.55,346000,-4.34,20250326,306500,7.99,20250305,354500,-6.63,20240801,252000,31.35,20240404,1.63,Y,002960,5000,70 억,,772070,N,N,1,N,00,N +20250331,090759,57,100.00,KOSPI,,화학,N,N,N,N, ,N,329000,-4000,5,-1.20,22716000,69,2.22,333000,334000,328000,432500,233500,333000,329217.39,59.39,0,-48,344666,338832,334166,328332,323666,336500,326000,70,99500,5000,253080,500,1,1300000,4277,11.67,3.36,12,0.01,28196.00,97904.00,354500,20240801,-7.19,246000,20240319,33.74,346000,-4.91,20250326,306500,7.34,20250305,354500,-7.19,20240801,252000,30.56,20240404,1.63,Y,002960,5000,70 억,,772070,N,N,1,N,00,N 20250328,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,333000,-7000,5,-2.06,1032647500,3105,134.30,340000,340000,329500,442000,238000,340000,332575.68,59.28,0,-133,348000,344000,340500,336500,333000,342250,334750,70,102000,5000,258400,500,1,1300000,4329,11.81,3.40,12,0.24,28196.00,97904.00,354500,20240801,-6.06,246000,20240319,35.37,346000,-3.76,20250326,306500,8.65,20250305,354500,-6.06,20240801,251000,32.67,20240328,1.62,N,002960,5000,70 억,,770583,N,N,1,N,00,N 20250328,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,330000,-10000,5,-2.94,803845750,2416,104.50,340000,340000,329500,442000,238000,340000,332717.61,59.28,0,19,348000,344000,340500,336500,333000,342250,334750,70,102000,5000,258400,500,1,1300000,4290,11.70,3.37,12,0.19,28196.00,97904.00,354500,20240801,-6.91,246000,20240319,34.15,346000,-4.62,20250326,306500,7.67,20250305,354500,-6.91,20240801,251000,31.47,20240328,1.62,N,002960,5000,70 억,,770583,N,N,0,N,00,N 20250328,140142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,330000,-10000,5,-2.94,615680750,1846,79.84,340000,340000,330000,442000,238000,340000,333521.53,59.28,0,-51,348000,344000,340500,336500,333000,342250,334750,70,102000,5000,258400,500,1,1300000,4290,11.70,3.37,12,0.14,28196.00,97904.00,354500,20240801,-6.91,246000,20240319,34.15,346000,-4.62,20250326,306500,7.67,20250305,354500,-6.91,20240801,251000,31.47,20240328,1.62,N,002960,5000,70 억,,770583,N,N,0,N,00,N diff --git a/002990/price/prices-20250301.csv b/002990/price/prices-20250301.csv index 0080837e3d54..1f8daf0ec92d 100644 --- a/002990/price/prices-20250301.csv +++ b/002990/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161434,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2485,-65,5,-2.55,92450280,37272,49.72,2460,2535,2455,3315,1785,2550,2480.42,0.51,0,-3201,2670,2610,2560,2500,2450,2585,2475,1848,765,5000,1830,5,1,36953595,918,-0.41,0.39,12,0.10,-6060.00,6436.00,4780,20240618,-48.01,2305,20250205,7.81,2850,-12.81,20250110,2305,7.81,20250205,4780,-48.01,20240618,2305,7.81,20250205,0.02,Y,002990,5000,1847 억,,187104,N,N,0,N,00,N +20250331,150915,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2470,-80,5,-3.14,90674500,36556,48.77,2460,2535,2455,3315,1785,2550,2480.43,0.51,0,-2999,2670,2610,2560,2500,2450,2585,2475,1848,765,5000,1830,5,1,36953595,913,-0.41,0.38,12,0.10,-6060.00,6436.00,4780,20240618,-48.33,2305,20250205,7.16,2850,-13.33,20250110,2305,7.16,20250205,4780,-48.33,20240618,2305,7.16,20250205,0.02,Y,002990,5000,1847 억,,187104,N,N,0,N,00,N +20250331,130929,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2510,-40,5,-1.57,80258130,32368,43.18,2460,2535,2455,3315,1785,2550,2479.55,0.51,0,-1632,2670,2610,2560,2500,2450,2585,2475,1848,765,5000,1830,5,1,36953595,928,-0.41,0.39,12,0.09,-6060.00,6436.00,4780,20240618,-47.49,2305,20250205,8.89,2850,-11.93,20250110,2305,8.89,20250205,4780,-47.49,20240618,2305,8.89,20250205,0.02,Y,002990,5000,1847 억,,187104,N,N,0,N,00,N +20250331,120546,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2495,-55,5,-2.16,63681460,25739,34.34,2460,2535,2455,3315,1785,2550,2474.12,0.51,0,3433,2670,2610,2560,2500,2450,2585,2475,1848,765,5000,1830,5,1,36953595,922,-0.41,0.39,12,0.07,-6060.00,6436.00,4780,20240618,-47.80,2305,20250205,8.24,2850,-12.46,20250110,2305,8.24,20250205,4780,-47.80,20240618,2305,8.24,20250205,0.02,Y,002990,5000,1847 억,,187104,N,N,0,N,00,N +20250331,101011,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2500,-50,5,-1.96,51445025,20828,27.79,2460,2535,2455,3315,1785,2550,2469.99,0.51,0,181,2670,2610,2560,2500,2450,2585,2475,1848,765,5000,1830,5,1,36953595,924,-0.41,0.39,12,0.06,-6060.00,6436.00,4780,20240618,-47.70,2305,20250205,8.46,2850,-12.28,20250110,2305,8.46,20250205,4780,-47.70,20240618,2305,8.46,20250205,0.02,Y,002990,5000,1847 억,,187104,N,N,0,N,00,N +20250331,090759,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2470,-80,5,-3.14,12057175,4883,6.51,2460,2535,2460,3315,1785,2550,2469.21,0.51,0,-318,2670,2610,2560,2500,2450,2585,2475,1848,765,5000,1830,5,1,36953595,913,-0.41,0.38,12,0.01,-6060.00,6436.00,4780,20240618,-48.33,2305,20250205,7.16,2850,-13.33,20250110,2305,7.16,20250205,4780,-48.33,20240618,2305,7.16,20250205,0.02,Y,002990,5000,1847 억,,187104,N,N,0,N,00,N 20250328,160140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2550,-70,5,-2.67,190352395,74940,247.72,2620,2620,2510,3405,1835,2620,2540.06,0.28,0,-19844,2646,2632,2606,2592,2566,2640,2600,1848,785,5000,1880,5,1,36953595,942,-0.42,0.40,12,0.20,-6060.00,6436.00,4780,20240618,-46.65,2305,20250205,10.63,2850,-10.53,20250110,2305,10.63,20250205,4780,-46.65,20240618,2305,10.63,20250205,0.03,N,002990,5000,1847 억,,102650,N,N,1,N,00,N 20250328,150141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2550,-70,5,-2.67,178693075,70332,232.49,2620,2620,2510,3405,1835,2620,2540.71,0.28,0,-18867,2646,2632,2606,2592,2566,2640,2600,1848,785,5000,1880,5,1,36953595,942,-0.42,0.40,12,0.19,-6060.00,6436.00,4780,20240618,-46.65,2305,20250205,10.63,2850,-10.53,20250110,2305,10.63,20250205,4780,-46.65,20240618,2305,10.63,20250205,0.03,N,002990,5000,1847 억,,102650,N,N,1,N,00,N 20250328,140142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2515,-105,5,-4.01,173249330,68174,225.35,2620,2620,2510,3405,1835,2620,2541.28,0.28,0,-17869,2646,2632,2606,2592,2566,2640,2600,1848,785,5000,1880,5,1,36953595,929,-0.42,0.39,12,0.18,-6060.00,6436.00,4780,20240618,-47.38,2305,20250205,9.11,2850,-11.75,20250110,2305,9.11,20250205,4780,-47.38,20240618,2305,9.11,20250205,0.03,N,002990,5000,1847 억,,102650,N,N,1,N,00,N diff --git a/003000/price/prices-20250301.csv b/003000/price/prices-20250301.csv index 6d1db3eee7bb..144859c7d538 100644 --- a/003000/price/prices-20250301.csv +++ b/003000/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161434,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3895,-5,5,-0.13,818680980,211846,19.32,3955,3995,3785,5070,2730,3900,3864.51,4.36,0,-17169,4850,4375,4115,3640,3380,4245,3510,364,1170,500,2800,5,1,68454671,2666,-102.50,1.09,12,0.31,-38.00,3560.00,8240,20240327,-52.73,3785,20250331,2.91,5160,-24.52,20250218,3785,2.91,20250331,6900,-43.55,20240509,3785,2.91,20250331,1.46,Y,003000,500,364 억,,2985937,N,N,4785,N,00,N +20250331,150915,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3915,15,2,0.38,778978780,201648,18.39,3955,3995,3785,5070,2730,3900,3863.06,4.36,0,-15353,4850,4375,4115,3640,3380,4245,3510,364,1170,500,2800,5,1,68454671,2680,-103.03,1.10,12,0.29,-38.00,3560.00,8240,20240327,-52.49,3785,20250331,3.43,5160,-24.13,20250218,3785,3.43,20250331,6900,-43.26,20240509,3785,3.43,20250331,1.46,Y,003000,500,364 억,,2985937,N,N,206,N,00,N +20250331,130929,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3855,-45,5,-1.15,647486505,167781,15.30,3955,3995,3785,5070,2730,3900,3859.12,4.36,0,-14172,4850,4375,4115,3640,3380,4245,3510,364,1170,500,2800,5,1,68454671,2639,-101.45,1.08,12,0.25,-38.00,3560.00,8240,20240327,-53.22,3785,20250331,1.85,5160,-25.29,20250218,3785,1.85,20250331,6900,-44.13,20240509,3785,1.85,20250331,1.46,Y,003000,500,364 억,,2985937,N,N,206,N,00,N +20250331,120546,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3885,-15,5,-0.38,538862265,139727,12.74,3955,3995,3785,5070,2730,3900,3856.54,4.36,0,-2789,4850,4375,4115,3640,3380,4245,3510,364,1170,500,2800,5,1,68454671,2659,-102.24,1.09,12,0.20,-38.00,3560.00,8240,20240327,-52.85,3785,20250331,2.64,5160,-24.71,20250218,3785,2.64,20250331,6900,-43.70,20240509,3785,2.64,20250331,1.46,Y,003000,500,364 억,,2985937,N,N,206,N,00,N +20250331,101012,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3880,-20,5,-0.51,342682460,88889,8.11,3955,3995,3785,5070,2730,3900,3855.17,4.36,0,-18983,4850,4375,4115,3640,3380,4245,3510,364,1170,500,2800,5,1,68454671,2656,-102.11,1.09,12,0.13,-38.00,3560.00,8240,20240327,-52.91,3785,20250331,2.51,5160,-24.81,20250218,3785,2.51,20250331,6900,-43.77,20240509,3785,2.51,20250331,1.46,Y,003000,500,364 억,,2985937,N,N,206,N,00,N +20250331,090759,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3870,-30,5,-0.77,107697730,27458,2.50,3955,3995,3865,5070,2730,3900,3922.27,4.36,0,-15338,4850,4375,4115,3640,3380,4245,3510,364,1170,500,2800,5,1,68454671,2649,-101.84,1.09,12,0.04,-38.00,3560.00,8240,20240327,-53.03,3855,20250328,0.39,5160,-25.00,20250218,3855,0.39,20250328,6900,-43.91,20240509,3855,0.39,20250328,1.46,Y,003000,500,364 억,,2985937,N,N,206,N,00,N 20250328,160140,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3900,-600,5,-13.33,4388239558,1085794,1011.92,4480,4590,3855,5850,3150,4500,4041.76,4.39,0,-88409,4603,4551,4523,4471,4443,4537,4457,364,1350,500,3240,5,1,68454671,2670,-102.63,1.10,12,1.59,-38.00,3560.00,8240,20240327,-52.67,3855,20250328,1.17,5160,-24.42,20250218,3855,1.17,20250328,7790,-49.94,20240328,3855,1.17,20250328,1.48,N,003000,500,364 억,,3006646,N,N,206,N,00,N 20250328,150141,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3885,-615,5,-13.67,4131531516,1019559,950.19,4480,4590,3875,5850,3150,4500,4052.27,4.39,0,-88305,4603,4551,4523,4471,4443,4537,4457,364,1350,500,3240,5,1,68454671,2659,-102.24,1.09,12,1.49,-38.00,3560.00,8240,20240327,-52.85,3875,20250328,0.26,5160,-24.71,20250218,3875,0.26,20250328,7790,-50.13,20240328,3875,0.26,20250328,1.48,N,003000,500,364 억,,3006646,N,N,245,N,00,N 20250328,140142,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3940,-560,5,-12.44,3436825770,841615,784.36,4480,4590,3905,5850,3150,4500,4083.60,4.39,0,-49215,4603,4551,4523,4471,4443,4537,4457,364,1350,500,3240,5,1,68454671,2697,-103.68,1.11,12,1.23,-38.00,3560.00,8240,20240327,-52.18,3905,20250328,0.90,5160,-23.64,20250218,3905,0.90,20250328,7790,-49.42,20240328,3905,0.90,20250328,1.48,N,003000,500,364 억,,3006646,N,N,245,N,00,N diff --git a/003010/price/prices-20250301.csv b/003010/price/prices-20250301.csv index bba1ae34a621..42fcbf4f4a8d 100644 --- a/003010/price/prices-20250301.csv +++ b/003010/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161435,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4645,-130,5,-2.72,277479782,59343,71.73,4775,4775,4630,6200,3345,4775,4675.95,5.36,0,-10063,4935,4855,4805,4725,4675,4830,4700,64,1425,500,3530,5,1,12712747,591,8.12,0.46,12,0.47,572.00,10108.00,6500,20240607,-28.54,4210,20241209,10.33,5660,-17.93,20250213,4630,0.32,20250331,6500,-28.54,20240607,4210,10.33,20241209,4.05,Y,003010,500,63 억,,681067,N,N,2,N,00,N +20250331,150915,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4650,-125,5,-2.62,267197872,57129,69.05,4775,4775,4630,6200,3345,4775,4677.10,5.36,0,-9969,4935,4855,4805,4725,4675,4830,4700,64,1425,500,3530,5,1,12712747,591,8.13,0.46,12,0.45,572.00,10108.00,6500,20240607,-28.46,4210,20241209,10.45,5660,-17.84,20250213,4630,0.43,20250331,6500,-28.46,20240607,4210,10.45,20241209,4.05,Y,003010,500,63 억,,681067,N,N,0,N,00,N +20250331,130929,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4670,-105,5,-2.20,188466295,40195,48.58,4775,4775,4630,6200,3345,4775,4688.80,5.36,0,-13330,4935,4855,4805,4725,4675,4830,4700,64,1425,500,3530,5,1,12712747,594,8.16,0.46,12,0.32,572.00,10108.00,6500,20240607,-28.15,4210,20241209,10.93,5660,-17.49,20250213,4630,0.86,20250331,6500,-28.15,20240607,4210,10.93,20241209,4.05,Y,003010,500,63 억,,681067,N,N,0,N,00,N +20250331,120546,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4685,-90,5,-1.88,148019720,31556,38.14,4775,4775,4630,6200,3345,4775,4690.70,5.36,0,-6219,4935,4855,4805,4725,4675,4830,4700,64,1425,500,3530,5,1,12712747,596,8.19,0.46,12,0.25,572.00,10108.00,6500,20240607,-27.92,4210,20241209,11.28,5660,-17.23,20250213,4630,1.19,20250331,6500,-27.92,20240607,4210,11.28,20241209,4.05,Y,003010,500,63 억,,681067,N,N,0,N,00,N +20250331,101012,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4720,-55,5,-1.15,129644420,27644,33.41,4775,4775,4630,6200,3345,4775,4689.79,5.36,0,-4861,4935,4855,4805,4725,4675,4830,4700,64,1425,500,3530,5,1,12712747,600,8.25,0.47,12,0.22,572.00,10108.00,6500,20240607,-27.38,4210,20241209,12.11,5660,-16.61,20250213,4630,1.94,20250331,6500,-27.38,20240607,4210,12.11,20241209,4.05,Y,003010,500,63 억,,681067,N,N,0,N,00,N +20250331,090800,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4670,-105,5,-2.20,66252910,14089,17.03,4775,4775,4630,6200,3345,4775,4702.46,5.36,0,-10567,4935,4855,4805,4725,4675,4830,4700,64,1425,500,3530,5,1,12712747,594,8.16,0.46,12,0.11,572.00,10108.00,6500,20240607,-28.15,4210,20241209,10.93,5660,-17.49,20250213,4630,0.86,20250331,6500,-28.15,20240607,4210,10.93,20241209,4.05,Y,003010,500,63 억,,681067,N,N,0,N,00,N 20250328,160141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4775,-165,5,-3.34,396455766,82430,238.18,4885,4885,4755,6420,3460,4940,4809.61,5.36,0,-10948,5010,4975,4905,4870,4800,4992,4887,64,1480,500,3650,5,1,12712747,607,8.20,0.49,12,0.65,582.00,9678.00,6500,20240607,-26.54,4210,20241209,13.42,5660,-15.64,20250213,4755,0.42,20250328,6500,-26.54,20240607,4210,13.42,20241209,4.09,N,003010,500,63 억,,680834,N,N,1,N,00,N 20250328,150142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4775,-165,5,-3.34,372739836,77465,223.84,4885,4885,4755,6420,3460,4940,4811.72,5.36,0,-9673,5010,4975,4905,4870,4800,4992,4887,64,1480,500,3650,5,1,12712747,607,8.20,0.49,12,0.61,582.00,9678.00,6500,20240607,-26.54,4210,20241209,13.42,5660,-15.64,20250213,4755,0.42,20250328,6500,-26.54,20240607,4210,13.42,20241209,4.09,N,003010,500,63 억,,680834,N,N,1,N,00,N 20250328,140143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4800,-140,5,-2.83,281095311,58289,168.43,4885,4885,4800,6420,3460,4940,4822.44,5.36,0,-14949,5010,4975,4905,4870,4800,4992,4887,64,1480,500,3650,5,1,12712747,610,8.25,0.50,12,0.46,582.00,9678.00,6500,20240607,-26.15,4210,20241209,14.01,5660,-15.19,20250213,4800,0.00,20250328,6500,-26.15,20240607,4210,14.01,20241209,4.09,N,003010,500,63 억,,680834,N,N,1,N,00,N diff --git a/003030/price/prices-20250301.csv b/003030/price/prices-20250301.csv index 736adb048167..b5fba341917c 100644 --- a/003030/price/prices-20250301.csv +++ b/003030/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161435,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,238500,6500,2,2.80,2919917500,12408,83.88,225500,239000,223000,301500,162500,232000,235315.13,8.12,0,-919,242666,237332,232666,227332,222666,235000,225000,207,69500,5000,171680,500,1,4141657,9878,23.07,0.49,12,0.30,10340.00,483418.00,292500,20250306,-18.46,143100,20240805,66.67,292500,-18.46,20250306,176500,35.13,20250106,292500,-18.46,20250306,143100,66.67,20240805,0.32,Y,003030,5000,207 억,,336422,N,N,386,N,00,N +20250331,150916,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,235500,3500,2,1.51,2758252500,11727,79.27,225500,239000,223000,301500,162500,232000,235205.30,8.12,0,-723,242666,237332,232666,227332,222666,235000,225000,207,69500,5000,171680,500,1,4141657,9754,22.78,0.49,12,0.28,10340.00,483418.00,292500,20250306,-19.49,143100,20240805,64.57,292500,-19.49,20250306,176500,33.43,20250106,292500,-19.49,20250306,143100,64.57,20240805,0.32,Y,003030,5000,207 억,,336422,N,N,24,N,00,N +20250331,130930,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,236500,4500,2,1.94,1439655000,6135,41.47,225500,239000,223000,301500,162500,232000,234662.59,8.12,0,-477,242666,237332,232666,227332,222666,235000,225000,207,69500,5000,171680,500,1,4141657,9795,22.87,0.49,12,0.15,10340.00,483418.00,292500,20250306,-19.15,143100,20240805,65.27,292500,-19.15,20250306,176500,33.99,20250106,292500,-19.15,20250306,143100,65.27,20240805,0.32,Y,003030,5000,207 억,,336422,N,N,24,N,00,N +20250331,120546,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,235000,3000,2,1.29,1028018000,4386,29.65,225500,239000,223000,301500,162500,232000,234386.23,8.12,0,-536,242666,237332,232666,227332,222666,235000,225000,207,69500,5000,171680,500,1,4141657,9733,22.73,0.49,12,0.11,10340.00,483418.00,292500,20250306,-19.66,143100,20240805,64.22,292500,-19.66,20250306,176500,33.14,20250106,292500,-19.66,20250306,143100,64.22,20240805,0.32,Y,003030,5000,207 억,,336422,N,N,24,N,00,N +20250331,101012,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,237500,5500,2,2.37,396660000,1715,11.59,225500,238000,223000,301500,162500,232000,231288.63,8.12,0,109,242666,237332,232666,227332,222666,235000,225000,207,69500,5000,171680,500,1,4141657,9836,22.97,0.49,12,0.04,10340.00,483418.00,292500,20250306,-18.80,143100,20240805,65.97,292500,-18.80,20250306,176500,34.56,20250106,292500,-18.80,20250306,143100,65.97,20240805,0.32,Y,003030,5000,207 억,,336422,N,N,24,N,00,N +20250331,090800,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,225500,-6500,5,-2.80,27006500,120,0.81,225500,229000,223000,301500,162500,232000,225054.17,8.12,0,-3,242666,237332,232666,227332,222666,235000,225000,207,69500,5000,171680,500,1,4141657,9339,21.81,0.47,12,0.00,10340.00,483418.00,292500,20250306,-22.91,143100,20240805,57.58,292500,-22.91,20250306,176500,27.76,20250106,292500,-22.91,20250306,143100,57.58,20240805,0.32,Y,003030,5000,207 억,,336422,N,N,24,N,00,N 20250328,160141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,232000,-7000,5,-2.93,3428658000,14793,160.55,235000,238000,228000,310500,167500,239000,231775.70,8.05,0,219,252000,245500,239000,232500,226000,242250,229250,207,71500,5000,176860,500,1,4141657,9609,22.44,0.48,12,0.36,10340.00,483418.00,292500,20250306,-20.68,143100,20240805,62.12,292500,-20.68,20250306,176500,31.44,20250106,292500,-20.68,20250306,143100,62.12,20240805,0.32,N,003030,5000,207 억,,333363,N,N,24,N,00,N 20250328,150142,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,233500,-5500,5,-2.30,3136590000,13540,146.95,235000,238000,228000,310500,167500,239000,231653.62,8.05,0,1087,252000,245500,239000,232500,226000,242250,229250,207,71500,5000,176860,500,1,4141657,9671,22.58,0.48,12,0.33,10340.00,483418.00,292500,20250306,-20.17,143100,20240805,63.17,292500,-20.17,20250306,176500,32.29,20250106,292500,-20.17,20250306,143100,63.17,20240805,0.32,N,003030,5000,207 억,,333363,N,N,37,N,00,N 20250328,140143,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,232000,-7000,5,-2.93,2613258500,11284,122.47,235000,238000,228000,310500,167500,239000,231589.73,8.05,0,1529,252000,245500,239000,232500,226000,242250,229250,207,71500,5000,176860,500,1,4141657,9609,22.44,0.48,12,0.27,10340.00,483418.00,292500,20250306,-20.68,143100,20240805,62.12,292500,-20.68,20250306,176500,31.44,20250106,292500,-20.68,20250306,143100,62.12,20240805,0.32,N,003030,5000,207 억,,333363,N,N,37,N,00,N diff --git a/003060/price/prices-20250301.csv b/003060/price/prices-20250301.csv index 73527c50e0b1..1a39236f341e 100644 --- a/003060/price/prices-20250301.csv +++ b/003060/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161435,57,100.00,KOSPI,,제약,N,N,N,N, ,N,740,-40,5,-5.13,277263311,370739,137.10,772,780,734,1014,546,780,747.87,1.35,0,-129721,800,789,780,769,760,795,775,992,234,500,460,1,1,198407845,1468,-0.91,0.38,12,0.19,-810.00,1930.00,1780,20240708,-58.43,600,20250116,23.33,887,-16.57,20250214,600,23.33,20250116,2180,-66.06,20240416,190,289.47,20240401,0.00,Y,003060,500,992 억,,2681404,N,N,36332,N,00,N +20250331,150916,57,100.00,KOSPI,,제약,N,N,N,N, ,N,738,-42,5,-5.38,254273635,339670,125.61,772,780,734,1014,546,780,748.59,1.35,0,-112522,800,789,780,769,760,795,775,992,234,500,460,1,1,198407845,1464,-0.91,0.38,12,0.17,-810.00,1930.00,1780,20240708,-58.54,600,20250116,23.00,887,-16.80,20250214,600,23.00,20250116,2180,-66.15,20240416,190,288.42,20240401,0.00,Y,003060,500,992 억,,2681404,N,N,0,N,00,N +20250331,130930,57,100.00,KOSPI,,제약,N,N,N,N, ,N,743,-37,5,-4.74,187087598,248802,92.01,772,780,743,1014,546,780,751.95,1.35,0,-93535,800,789,780,769,760,795,775,992,234,500,460,1,1,198407845,1474,-0.92,0.38,12,0.13,-810.00,1930.00,1780,20240708,-58.26,600,20250116,23.83,887,-16.23,20250214,600,23.83,20250116,2180,-65.92,20240416,190,291.05,20240401,0.00,Y,003060,500,992 억,,2681404,N,N,0,N,00,N +20250331,120547,57,100.00,KOSPI,,제약,N,N,N,N, ,N,751,-29,5,-3.72,150430389,199757,73.87,772,780,746,1014,546,780,753.07,1.35,0,-69177,800,789,780,769,760,795,775,992,234,500,460,1,1,198407845,1490,-0.93,0.39,12,0.10,-810.00,1930.00,1780,20240708,-57.81,600,20250116,25.17,887,-15.33,20250214,600,25.17,20250116,2180,-65.55,20240416,190,295.26,20240401,0.00,Y,003060,500,992 억,,2681404,N,N,0,N,00,N +20250331,101012,57,100.00,KOSPI,,제약,N,N,N,N, ,N,753,-27,5,-3.46,89637266,118676,43.89,772,780,749,1014,546,780,755.31,1.35,0,-25434,800,789,780,769,760,795,775,992,234,500,460,1,1,198407845,1494,-0.93,0.39,12,0.06,-810.00,1930.00,1780,20240708,-57.70,600,20250116,25.50,887,-15.11,20250214,600,25.50,20250116,2180,-65.46,20240416,190,296.32,20240401,0.00,Y,003060,500,992 억,,2681404,N,N,0,N,00,N +20250331,090800,57,100.00,KOSPI,,제약,N,N,N,N, ,N,758,-22,5,-2.82,15943743,20812,7.70,772,780,750,1014,546,780,766.08,1.35,0,-4578,800,789,780,769,760,795,775,992,234,500,460,1,1,198407845,1504,-0.94,0.39,12,0.01,-810.00,1930.00,1780,20240708,-57.42,600,20250116,26.33,887,-14.54,20250214,600,26.33,20250116,2180,-65.23,20240416,190,298.95,20240401,0.00,Y,003060,500,992 억,,2681404,N,N,0,N,00,N 20250328,160141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,780,-6,5,-0.76,209919478,270363,64.71,778,791,771,1021,551,786,776.43,1.27,0,-6145,795,790,782,777,769,793,780,992,235,500,470,1,1,198407845,1548,-0.96,0.40,12,0.14,-810.00,1930.00,1780,20240708,-56.18,600,20250116,30.00,887,-12.06,20250214,600,30.00,20250116,2180,-64.22,20240416,190,310.53,20240328,0.00,N,003060,500,992 억,,2516777,N,N,2,N,00,N 20250328,150142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,781,-5,5,-0.64,172251808,222037,53.14,778,791,771,1021,551,786,775.78,1.27,0,-16917,795,790,782,777,769,793,780,992,235,500,470,1,1,198407845,1550,-0.96,0.40,12,0.11,-810.00,1930.00,1780,20240708,-56.12,600,20250116,30.17,887,-11.95,20250214,600,30.17,20250116,2180,-64.17,20240416,190,311.05,20240328,0.00,N,003060,500,992 억,,2516777,N,N,2,N,00,N 20250328,140143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,776,-10,5,-1.27,138431999,178502,42.72,778,791,771,1021,551,786,775.52,1.27,0,-39234,795,790,782,777,769,793,780,992,235,500,470,1,1,198407845,1540,-0.96,0.40,12,0.09,-810.00,1930.00,1780,20240708,-56.40,600,20250116,29.33,887,-12.51,20250214,600,29.33,20250116,2180,-64.40,20240416,190,308.42,20240328,0.00,N,003060,500,992 억,,2516777,N,N,2,N,00,N diff --git a/003070/price/prices-20250301.csv b/003070/price/prices-20250301.csv index 30824ed29900..0c1c9953d4ce 100644 --- a/003070/price/prices-20250301.csv +++ b/003070/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161435,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8310,-200,5,-2.35,149976540,17850,66.08,8510,8690,8310,11060,5960,8510,8402.05,0.35,0,-8199,8796,8652,8566,8422,8336,8610,8380,947,2550,5000,5440,10,1,18932713,1573,6.78,0.27,12,0.09,1225.00,30710.00,16110,20240621,-48.42,7920,20241209,4.92,9630,-13.71,20250214,8310,0.00,20250331,16110,-48.42,20240621,7920,4.92,20241209,0.16,Y,003070,5000,946 억,,65980,N,N,17,N,00,N +20250331,150916,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8350,-160,5,-1.88,141281430,16805,62.21,8510,8690,8330,11060,5960,8510,8407.11,0.35,0,-7603,8796,8652,8566,8422,8336,8610,8380,947,2550,5000,5440,10,1,18932713,1581,6.82,0.27,12,0.09,1225.00,30710.00,16110,20240621,-48.17,7920,20241209,5.43,9630,-13.29,20250214,8330,0.24,20250331,16110,-48.17,20240621,7920,5.43,20241209,0.16,Y,003070,5000,946 억,,65980,N,N,789,N,00,N +20250331,130930,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8380,-130,5,-1.53,124079950,14746,54.59,8510,8690,8330,11060,5960,8510,8414.48,0.35,0,-7546,8796,8652,8566,8422,8336,8610,8380,947,2550,5000,5440,10,1,18932713,1587,6.84,0.27,12,0.08,1225.00,30710.00,16110,20240621,-47.98,7920,20241209,5.81,9630,-12.98,20250214,8330,0.60,20250331,16110,-47.98,20240621,7920,5.81,20241209,0.16,Y,003070,5000,946 억,,65980,N,N,789,N,00,N +20250331,120547,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8370,-140,5,-1.65,121558500,14445,53.47,8510,8690,8330,11060,5960,8510,8415.26,0.35,0,-7432,8796,8652,8566,8422,8336,8610,8380,947,2550,5000,5440,10,1,18932713,1585,6.83,0.27,12,0.08,1225.00,30710.00,16110,20240621,-48.04,7920,20241209,5.68,9630,-13.08,20250214,8330,0.48,20250331,16110,-48.04,20240621,7920,5.68,20241209,0.16,Y,003070,5000,946 억,,65980,N,N,789,N,00,N +20250331,101013,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8490,-20,5,-0.24,72809120,8626,31.93,8510,8690,8330,11060,5960,8510,8440.66,0.35,0,-2857,8796,8652,8566,8422,8336,8610,8380,947,2550,5000,5440,10,1,18932713,1607,6.93,0.28,12,0.05,1225.00,30710.00,16110,20240621,-47.30,7920,20241209,7.20,9630,-11.84,20250214,8330,1.92,20250331,16110,-47.30,20240621,7920,7.20,20241209,0.16,Y,003070,5000,946 억,,65980,N,N,789,N,00,N +20250331,090800,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8500,-10,5,-0.12,6702540,788,2.92,8510,8690,8410,11060,5960,8510,8505.76,0.35,0,-114,8796,8652,8566,8422,8336,8610,8380,947,2550,5000,5440,10,1,18932713,1609,6.94,0.28,12,0.00,1225.00,30710.00,16110,20240621,-47.24,7920,20241209,7.32,9630,-11.73,20250214,8410,1.07,20250331,16110,-47.24,20240621,7920,7.32,20241209,0.16,Y,003070,5000,946 억,,65980,N,N,789,N,00,N 20250328,160142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8510,-110,5,-1.28,228638480,26785,70.00,8620,8710,8480,11200,6040,8620,8535.75,0.30,0,-5100,9146,8882,8696,8432,8246,9015,8565,947,2580,5000,5510,10,1,18932713,1611,6.95,0.28,12,0.14,1225.00,30710.00,16110,20240621,-47.18,7920,20241209,7.45,9630,-11.63,20250214,8480,0.35,20250328,16110,-47.18,20240621,7920,7.45,20241209,0.16,N,003070,5000,946 억,,57700,N,N,789,N,00,N 20250328,150143,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8530,-90,5,-1.04,212986850,24946,65.19,8620,8710,8480,11200,6040,8620,8537.59,0.30,0,-4523,9146,8882,8696,8432,8246,9015,8565,947,2580,5000,5510,10,1,18932713,1615,6.96,0.28,12,0.13,1225.00,30710.00,16110,20240621,-47.05,7920,20241209,7.70,9630,-11.42,20250214,8480,0.59,20250328,16110,-47.05,20240621,7920,7.70,20241209,0.16,N,003070,5000,946 억,,57700,N,N,468,N,00,N 20250328,140143,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8520,-100,5,-1.16,207732770,24330,63.58,8620,8710,8480,11200,6040,8620,8537.79,0.30,0,-4439,9146,8882,8696,8432,8246,9015,8565,947,2580,5000,5510,10,1,18932713,1613,6.96,0.28,12,0.13,1225.00,30710.00,16110,20240621,-47.11,7920,20241209,7.58,9630,-11.53,20250214,8480,0.47,20250328,16110,-47.11,20240621,7920,7.58,20241209,0.16,N,003070,5000,946 억,,57700,N,N,468,N,00,N diff --git a/003080/price/prices-20250301.csv b/003080/price/prices-20250301.csv index 8822b759f6cf..5b3153ddd6c7 100644 --- a/003080/price/prices-20250301.csv +++ b/003080/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161436,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2410,-20,5,-0.82,44983820,18655,11.88,2430,2430,2405,3155,1705,2430,2411.35,0.92,0,-675,2503,2466,2448,2411,2393,2457,2402,100,725,500,1740,5,1,20020000,482,-14.01,0.38,12,0.09,-172.00,6373.00,3035,20240516,-20.59,2405,20250331,0.21,2580,-6.59,20250108,2405,0.21,20250331,3035,-20.59,20240516,2405,0.21,20250331,0.79,Y,003080,500,100 억,,184167,N,N,0,N,00,N +20250331,150916,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2420,-10,5,-0.41,28916730,11977,7.63,2430,2430,2410,3155,1705,2430,2414.36,0.92,0,-465,2503,2466,2448,2411,2393,2457,2402,100,725,500,1740,5,1,20020000,484,-14.07,0.38,12,0.06,-172.00,6373.00,3035,20240516,-20.26,2410,20250331,0.41,2580,-6.20,20250108,2410,0.41,20250331,3035,-20.26,20240516,2410,0.41,20250331,0.79,Y,003080,500,100 억,,184167,N,N,0,N,00,N +20250331,130930,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2420,-10,5,-0.41,25314295,10485,6.68,2430,2430,2410,3155,1705,2430,2414.33,0.92,0,-456,2503,2466,2448,2411,2393,2457,2402,100,725,500,1740,5,1,20020000,484,-14.07,0.38,12,0.05,-172.00,6373.00,3035,20240516,-20.26,2410,20250331,0.41,2580,-6.20,20250108,2410,0.41,20250331,3035,-20.26,20240516,2410,0.41,20250331,0.79,Y,003080,500,100 억,,184167,N,N,0,N,00,N +20250331,120547,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2420,-10,5,-0.41,18454255,7641,4.87,2430,2430,2410,3155,1705,2430,2415.16,0.92,0,-275,2503,2466,2448,2411,2393,2457,2402,100,725,500,1740,5,1,20020000,484,-14.07,0.38,12,0.04,-172.00,6373.00,3035,20240516,-20.26,2410,20250331,0.41,2580,-6.20,20250108,2410,0.41,20250331,3035,-20.26,20240516,2410,0.41,20250331,0.79,Y,003080,500,100 억,,184167,N,N,0,N,00,N +20250331,101013,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,2415,-15,5,-0.62,14206500,5880,3.74,2430,2430,2410,3155,1705,2430,2416.07,0.92,0,-149,2503,2466,2448,2411,2393,2457,2402,100,725,500,1740,5,1,20020000,483,-14.04,0.38,12,0.03,-172.00,6373.00,3035,20240516,-20.43,2410,20250331,0.21,2580,-6.40,20250108,2410,0.21,20250331,3035,-20.43,20240516,2410,0.21,20250331,0.79,Y,003080,500,100 억,,184167,N,N,0,N,00,N +20250331,090800,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2420,-10,5,-0.41,2155055,888,0.57,2430,2430,2420,3155,1705,2430,2426.86,0.92,0,-21,2503,2466,2448,2411,2393,2457,2402,100,725,500,1740,5,1,20020000,484,-14.07,0.38,12,0.00,-172.00,6373.00,3035,20240516,-20.26,2415,20250304,0.21,2580,-6.20,20250108,2415,0.21,20250304,3035,-20.26,20240516,2415,0.21,20250304,0.79,Y,003080,500,100 억,,184167,N,N,0,N,00,N 20250328,160142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2430,-25,5,-1.02,386050635,157044,138.24,2455,2485,2430,3190,1720,2455,2458.23,0.79,0,640,2528,2491,2458,2421,2388,2510,2440,100,735,500,1760,5,1,20020000,486,-14.13,0.38,12,0.78,-172.00,6373.00,3035,20240516,-19.93,2415,20250304,0.62,2580,-5.81,20250108,2415,0.62,20250304,3035,-19.93,20240516,2415,0.62,20250304,0.80,N,003080,500,100 억,,157418,N,N,0,N,00,N 20250328,150143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2435,-20,5,-0.81,369446445,150222,132.23,2455,2485,2430,3190,1720,2455,2459.34,0.79,0,702,2528,2491,2458,2421,2388,2510,2440,100,735,500,1760,5,1,20020000,487,-14.16,0.38,12,0.75,-172.00,6373.00,3035,20240516,-19.77,2415,20250304,0.83,2580,-5.62,20250108,2415,0.83,20250304,3035,-19.77,20240516,2415,0.83,20250304,0.80,N,003080,500,100 억,,157418,N,N,0,N,00,N 20250328,140144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2440,-15,5,-0.61,335109215,136110,119.81,2455,2485,2435,3190,1720,2455,2462.05,0.79,0,718,2528,2491,2458,2421,2388,2510,2440,100,735,500,1760,5,1,20020000,488,-14.19,0.38,12,0.68,-172.00,6373.00,3035,20240516,-19.60,2415,20250304,1.04,2580,-5.43,20250108,2415,1.04,20250304,3035,-19.60,20240516,2415,1.04,20250304,0.80,N,003080,500,100 억,,157418,N,N,0,N,00,N diff --git a/003090/price/prices-20250301.csv b/003090/price/prices-20250301.csv index 9ec849bf4f66..c1d2cc5ffffc 100644 --- a/003090/price/prices-20250301.csv +++ b/003090/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161436,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18740,-460,5,-2.40,739578155,39655,196.05,19230,19400,18370,24950,13440,19200,18650.17,5.33,0,-18143,20000,19600,19390,18990,18780,19495,18885,291,5750,500,13820,10,1,58141980,10896,18.82,1.02,12,0.07,996.00,18447.00,28100,20241018,-33.31,15050,20240627,24.52,22900,-18.17,20250109,18370,2.01,20250331,28100,-33.31,20241018,15050,24.52,20240627,0.36,Y,003090,500,290 억,,3096677,N,N,10532,N,00,N +20250331,150917,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18590,-610,5,-3.18,538537305,28912,142.94,19230,19400,18370,24950,13440,19200,18626.77,5.33,0,-12322,20000,19600,19390,18990,18780,19495,18885,291,5750,500,13820,10,1,58141980,10809,18.66,1.01,12,0.05,996.00,18447.00,28100,20241018,-33.84,15050,20240627,23.52,22900,-18.82,20250109,18370,1.20,20250331,28100,-33.84,20241018,15050,23.52,20240627,0.36,Y,003090,500,290 억,,3096677,N,N,98,N,00,N +20250331,130931,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18600,-600,5,-3.12,398687215,21399,105.79,19230,19400,18370,24950,13440,19200,18631.11,5.33,0,-8529,20000,19600,19390,18990,18780,19495,18885,291,5750,500,13820,10,1,58141980,10814,18.67,1.01,12,0.04,996.00,18447.00,28100,20241018,-33.81,15050,20240627,23.59,22900,-18.78,20250109,18370,1.25,20250331,28100,-33.81,20241018,15050,23.59,20240627,0.36,Y,003090,500,290 억,,3096677,N,N,98,N,00,N +20250331,120548,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18620,-580,5,-3.02,338836295,18181,89.88,19230,19400,18370,24950,13440,19200,18636.83,5.33,0,-6906,20000,19600,19390,18990,18780,19495,18885,291,5750,500,13820,10,1,58141980,10826,18.69,1.01,12,0.03,996.00,18447.00,28100,20241018,-33.74,15050,20240627,23.72,22900,-18.69,20250109,18370,1.36,20250331,28100,-33.74,20241018,15050,23.72,20240627,0.36,Y,003090,500,290 억,,3096677,N,N,98,N,00,N +20250331,101013,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18670,-530,5,-2.76,253267225,13592,67.20,19230,19400,18370,24950,13440,19200,18633.55,5.33,0,-6255,20000,19600,19390,18990,18780,19495,18885,291,5750,500,13820,10,1,58141980,10855,18.74,1.01,12,0.02,996.00,18447.00,28100,20241018,-33.56,15050,20240627,24.05,22900,-18.47,20250109,18370,1.63,20250331,28100,-33.56,20241018,15050,24.05,20240627,0.36,Y,003090,500,290 억,,3096677,N,N,98,N,00,N +20250331,090801,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18810,-390,5,-2.03,52254530,2743,13.56,19230,19400,18810,24950,13440,19200,19050.14,5.33,0,-1802,20000,19600,19390,18990,18780,19495,18885,291,5750,500,13820,10,1,58141980,10937,18.89,1.02,12,0.00,996.00,18447.00,28100,20241018,-33.06,15050,20240627,24.98,22900,-17.86,20250109,18810,0.00,20250331,28100,-33.06,20241018,15050,24.98,20240627,0.36,Y,003090,500,290 억,,3096677,N,N,98,N,00,N 20250328,160142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19200,-540,5,-2.74,391187210,20227,124.73,19740,19790,19180,25650,13820,19740,19339.85,5.34,0,-8786,20173,19956,19833,19616,19493,19895,19555,291,5910,500,14210,10,1,58141980,11163,19.28,1.04,12,0.03,996.00,18447.00,28100,20241018,-31.67,15050,20240627,27.57,22900,-16.16,20250109,19070,0.68,20250311,28100,-31.67,20241018,15050,27.57,20240627,0.36,N,003090,500,290 억,,3104489,N,N,98,N,00,N 20250328,150143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19250,-490,5,-2.48,337137720,17415,107.39,19740,19790,19180,25650,13820,19740,19359.04,5.34,0,-8167,20173,19956,19833,19616,19493,19895,19555,291,5910,500,14210,10,1,58141980,11192,19.33,1.04,12,0.03,996.00,18447.00,28100,20241018,-31.49,15050,20240627,27.91,22900,-15.94,20250109,19070,0.94,20250311,28100,-31.49,20241018,15050,27.91,20240627,0.36,N,003090,500,290 억,,3104489,N,N,62,N,00,N 20250328,140144,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19230,-510,5,-2.58,277510070,14311,88.25,19740,19790,19200,25650,13820,19740,19391.38,5.34,0,-6525,20173,19956,19833,19616,19493,19895,19555,291,5910,500,14210,10,1,58141980,11181,19.31,1.04,12,0.02,996.00,18447.00,28100,20241018,-31.57,15050,20240627,27.77,22900,-16.03,20250109,19070,0.84,20250311,28100,-31.57,20241018,15050,27.77,20240627,0.36,N,003090,500,290 억,,3104489,N,N,62,N,00,N diff --git a/003100/price/prices-20250301.csv b/003100/price/prices-20250301.csv index 1c2cf4a27642..a055d54e3dfa 100644 --- a/003100/price/prices-20250301.csv +++ b/003100/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161436,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15820,-210,5,-1.31,61189950,3882,72.28,15990,15990,15650,20800,11230,16030,15762.48,2.52,0,-263,16296,16162,15996,15862,15696,16080,15780,66,4770,1000,12180,10,1,6600000,1044,3.67,0.26,12,0.06,4315.00,60561.00,19300,20240419,-18.03,14170,20241209,11.64,16420,-3.65,20250325,14360,10.17,20250106,19300,-18.03,20240419,14170,11.64,20241209,0.02,Y,003100,1000,66 억,,166068,N,N,0,N,00,N +20250331,150917,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15810,-220,5,-1.37,56620220,3592,66.88,15990,15990,15650,20800,11230,16030,15762.87,2.52,0,-148,16296,16162,15996,15862,15696,16080,15780,66,4770,1000,12180,10,1,6600000,1043,3.66,0.26,12,0.05,4315.00,60561.00,19300,20240419,-18.08,14170,20241209,11.57,16420,-3.71,20250325,14360,10.10,20250106,19300,-18.08,20240419,14170,11.57,20241209,0.02,Y,003100,1000,66 억,,166068,N,N,0,N,00,N +20250331,130931,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15690,-340,5,-2.12,29122190,1842,34.30,15990,15990,15670,20800,11230,16030,15810.09,2.52,0,354,16296,16162,15996,15862,15696,16080,15780,66,4770,1000,12180,10,1,6600000,1036,3.64,0.26,12,0.03,4315.00,60561.00,19300,20240419,-18.70,14170,20241209,10.73,16420,-4.45,20250325,14360,9.26,20250106,19300,-18.70,20240419,14170,10.73,20241209,0.02,Y,003100,1000,66 억,,166068,N,N,0,N,00,N +20250331,120548,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15890,-140,5,-0.87,15417080,971,18.08,15990,15990,15810,20800,11230,16030,15877.53,2.52,0,-72,16296,16162,15996,15862,15696,16080,15780,66,4770,1000,12180,10,1,6600000,1049,3.68,0.26,12,0.01,4315.00,60561.00,19300,20240419,-17.67,14170,20241209,12.14,16420,-3.23,20250325,14360,10.65,20250106,19300,-17.67,20240419,14170,12.14,20241209,0.02,Y,003100,1000,66 억,,166068,N,N,0,N,00,N +20250331,101014,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15900,-130,5,-0.81,12367230,779,14.50,15990,15990,15810,20800,11230,16030,15875.78,2.52,0,9,16296,16162,15996,15862,15696,16080,15780,66,4770,1000,12180,10,1,6600000,1049,3.68,0.26,12,0.01,4315.00,60561.00,19300,20240419,-17.62,14170,20241209,12.21,16420,-3.17,20250325,14360,10.72,20250106,19300,-17.62,20240419,14170,12.21,20241209,0.02,Y,003100,1000,66 억,,166068,N,N,0,N,00,N +20250331,090801,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15950,-80,5,-0.50,1642470,103,1.92,15990,15990,15890,20800,11230,16030,15946.31,2.52,0,-13,16296,16162,15996,15862,15696,16080,15780,66,4770,1000,12180,10,1,6600000,1053,3.70,0.26,12,0.00,4315.00,60561.00,19300,20240419,-17.36,14170,20241209,12.56,16420,-2.86,20250325,14360,11.07,20250106,19300,-17.36,20240419,14170,12.56,20241209,0.02,Y,003100,1000,66 억,,166068,N,N,0,N,00,N 20250328,160143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16030,-90,5,-0.56,85500420,5363,106.62,16120,16130,15830,20950,11290,16120,15942.65,2.33,0,-901,16786,16452,15906,15572,15026,16180,15300,66,4830,1000,12250,10,1,6600000,1058,3.71,0.26,12,0.08,4315.00,60561.00,19300,20240419,-16.94,14170,20241209,13.13,16420,-2.38,20250325,14360,11.63,20250106,19300,-16.94,20240419,14170,13.13,20241209,0.02,N,003100,1000,66 억,,153607,N,N,0,N,00,N 20250328,150143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15880,-240,5,-1.49,80403940,5044,100.28,16120,16130,15830,20950,11290,16120,15940.51,2.33,0,-690,16786,16452,15906,15572,15026,16180,15300,66,4830,1000,12250,10,1,6600000,1048,3.68,0.26,12,0.08,4315.00,60561.00,19300,20240419,-17.72,14170,20241209,12.07,16420,-3.29,20250325,14360,10.58,20250106,19300,-17.72,20240419,14170,12.07,20241209,0.02,N,003100,1000,66 억,,153607,N,N,0,N,00,N 20250328,140144,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15830,-290,5,-1.80,68217880,4279,85.07,16120,16130,15830,20950,11290,16120,15942.48,2.33,0,-756,16786,16452,15906,15572,15026,16180,15300,66,4830,1000,12250,10,1,6600000,1045,3.67,0.26,12,0.06,4315.00,60561.00,19300,20240419,-17.98,14170,20241209,11.71,16420,-3.59,20250325,14360,10.24,20250106,19300,-17.98,20240419,14170,11.71,20241209,0.02,N,003100,1000,66 억,,153607,N,N,0,N,00,N diff --git a/003120/price/prices-20250301.csv b/003120/price/prices-20250301.csv index f39d5ab5a00a..0f53a90a0b79 100644 --- a/003120/price/prices-20250301.csv +++ b/003120/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161437,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15170,-160,5,-1.04,56787100,3749,287.94,15330,15330,15080,19920,10740,15330,15147.27,0.19,0,141,15476,15402,15286,15212,15096,15345,15155,133,4590,1000,10730,10,1,13300000,2018,15.40,0.41,12,0.03,985.00,36859.00,24500,20240320,-38.08,15000,20250120,1.13,17390,-12.77,20250108,15000,1.13,20250120,21750,-30.25,20240401,15000,1.13,20250120,0.13,Y,003120,1000,133 억,,25268,N,N,0,N,00,N +20250331,150917,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15120,-210,5,-1.37,55755660,3681,282.72,15330,15330,15080,19920,10740,15330,15146.88,0.19,0,96,15476,15402,15286,15212,15096,15345,15155,133,4590,1000,10730,10,1,13300000,2011,15.35,0.41,12,0.03,985.00,36859.00,24500,20240320,-38.29,15000,20250120,0.80,17390,-13.05,20250108,15000,0.80,20250120,21750,-30.48,20240401,15000,0.80,20250120,0.13,Y,003120,1000,133 억,,25268,N,N,0,N,00,N +20250331,130931,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15120,-210,5,-1.37,42831290,2827,217.13,15330,15330,15090,19920,10740,15330,15150.79,0.19,0,102,15476,15402,15286,15212,15096,15345,15155,133,4590,1000,10730,10,1,13300000,2011,15.35,0.41,12,0.02,985.00,36859.00,24500,20240320,-38.29,15000,20250120,0.80,17390,-13.05,20250108,15000,0.80,20250120,21750,-30.48,20240401,15000,0.80,20250120,0.13,Y,003120,1000,133 억,,25268,N,N,0,N,00,N +20250331,120548,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15120,-210,5,-1.37,36834030,2430,186.64,15330,15330,15110,19920,10740,15330,15158.04,0.19,0,94,15476,15402,15286,15212,15096,15345,15155,133,4590,1000,10730,10,1,13300000,2011,15.35,0.41,12,0.02,985.00,36859.00,24500,20240320,-38.29,15000,20250120,0.80,17390,-13.05,20250108,15000,0.80,20250120,21750,-30.48,20240401,15000,0.80,20250120,0.13,Y,003120,1000,133 억,,25268,N,N,0,N,00,N +20250331,101014,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15160,-170,5,-1.11,25751480,1698,130.41,15330,15330,15120,19920,10740,15330,15165.77,0.19,0,82,15476,15402,15286,15212,15096,15345,15155,133,4590,1000,10730,10,1,13300000,2016,15.39,0.41,12,0.01,985.00,36859.00,24500,20240320,-38.12,15000,20250120,1.07,17390,-12.82,20250108,15000,1.07,20250120,21750,-30.30,20240401,15000,1.07,20250120,0.13,Y,003120,1000,133 억,,25268,N,N,0,N,00,N +20250331,090801,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15330,0,3,0.00,15330,1,0.08,15330,15330,15330,19920,10740,15330,15330.00,0.19,0,0,15476,15402,15286,15212,15096,15345,15155,133,4590,1000,10730,10,1,13300000,2039,15.56,0.42,12,0.00,985.00,36859.00,24500,20240320,-37.43,15000,20250120,2.20,17390,-11.85,20250108,15000,2.20,20250120,21750,-29.52,20240401,15000,2.20,20250120,0.13,Y,003120,1000,133 억,,25268,N,N,0,N,00,N 20250328,160143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15330,0,3,0.00,19808235,1302,246.12,15360,15360,15170,19920,10740,15330,15213.70,0.16,0,-439,15396,15362,15306,15272,15216,15375,15285,133,4590,1000,10730,10,1,13300000,2039,15.56,0.42,12,0.01,985.00,36859.00,24500,20240320,-37.43,15000,20250120,2.20,17390,-11.85,20250108,15000,2.20,20250120,22050,-30.48,20240329,15000,2.20,20250120,0.13,N,003120,1000,133 억,,20865,N,N,0,N,00,N 20250328,150144,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15290,-40,5,-0.26,10963145,721,136.29,15360,15360,15170,19920,10740,15330,15205.47,0.16,0,-422,15396,15362,15306,15272,15216,15375,15285,133,4590,1000,10730,10,1,13300000,2034,15.52,0.41,12,0.01,985.00,36859.00,24500,20240320,-37.59,15000,20250120,1.93,17390,-12.08,20250108,15000,1.93,20250120,22050,-30.66,20240329,15000,1.93,20250120,0.13,N,003120,1000,133 억,,20865,N,N,0,N,00,N 20250328,140144,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15170,-160,5,-1.04,10506635,691,130.62,15360,15360,15170,19920,10740,15330,15204.97,0.16,0,-409,15396,15362,15306,15272,15216,15375,15285,133,4590,1000,10730,10,1,13300000,2018,15.40,0.41,12,0.01,985.00,36859.00,24500,20240320,-38.08,15000,20250120,1.13,17390,-12.77,20250108,15000,1.13,20250120,22050,-31.20,20240329,15000,1.13,20250120,0.13,N,003120,1000,133 억,,20865,N,N,0,N,00,N diff --git a/003160/price/prices-20250301.csv b/003160/price/prices-20250301.csv index 29210ee6690b..efc473d35ab3 100644 --- a/003160/price/prices-20250301.csv +++ b/003160/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161437,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12730,-920,5,-6.74,4483731205,348413,81.46,13060,13280,12610,17740,9560,13650,12869.08,8.97,0,55580,14803,14226,13883,13306,12963,14055,13135,172,4090,500,8460,10,1,28300000,3603,326.41,2.25,12,1.23,39.00,5657.00,30800,20240627,-58.67,9240,20240326,37.77,20650,-38.35,20250220,10870,17.11,20250311,30800,-58.67,20240627,9860,29.11,20241209,4.65,Y,003160,500,172 억,,2538861,N,N,20409,N,00,N +20250331,150917,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12790,-860,5,-6.30,3992722525,309911,72.46,13060,13280,12610,17740,9560,13650,12883.45,8.97,0,57712,14803,14226,13883,13306,12963,14055,13135,172,4090,500,8460,10,1,28300000,3620,327.95,2.26,12,1.10,39.00,5657.00,30800,20240627,-58.47,9240,20240326,38.42,20650,-38.06,20250220,10870,17.66,20250311,30800,-58.47,20240627,9860,29.72,20241209,4.65,Y,003160,500,172 억,,2538861,N,N,240,N,00,N +20250331,130932,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12670,-980,5,-7.18,2746321765,211914,49.55,13060,13280,12670,17740,9560,13650,12959.61,8.97,0,22770,14803,14226,13883,13306,12963,14055,13135,172,4090,500,8460,10,1,28300000,3586,324.87,2.24,12,0.75,39.00,5657.00,30800,20240627,-58.86,9240,20240326,37.12,20650,-38.64,20250220,10870,16.56,20250311,30800,-58.86,20240627,9860,28.50,20241209,4.65,Y,003160,500,172 억,,2538861,N,N,240,N,00,N +20250331,120548,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,12780,-870,5,-6.37,2054947575,157569,36.84,13060,13280,12770,17740,9560,13650,13041.57,8.97,0,4856,14803,14226,13883,13306,12963,14055,13135,172,4090,500,8460,10,1,28300000,3617,327.69,2.26,12,0.56,39.00,5657.00,30800,20240627,-58.51,9240,20240326,38.31,20650,-38.11,20250220,10870,17.57,20250311,30800,-58.51,20240627,9860,29.61,20241209,4.65,Y,003160,500,172 억,,2538861,N,N,240,N,00,N +20250331,101014,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13150,-500,5,-3.66,1245403190,95104,22.24,13060,13280,12900,17740,9560,13650,13095.17,8.97,0,5072,14803,14226,13883,13306,12963,14055,13135,172,4090,500,8460,10,1,28300000,3721,337.18,2.32,12,0.34,39.00,5657.00,30800,20240627,-57.31,9240,20240326,42.32,20650,-36.32,20250220,10870,20.98,20250311,30800,-57.31,20240627,9860,33.37,20241209,4.65,Y,003160,500,172 억,,2538861,N,N,240,N,00,N +20250331,090801,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13100,-550,5,-4.03,462351560,35502,8.30,13060,13280,12900,17740,9560,13650,13023.25,8.97,0,-1306,14803,14226,13883,13306,12963,14055,13135,172,4090,500,8460,10,1,28300000,3707,335.90,2.32,12,0.13,39.00,5657.00,30800,20240627,-57.47,9240,20240326,41.77,20650,-36.56,20250220,10870,20.52,20250311,30800,-57.47,20240627,9860,32.86,20241209,4.65,Y,003160,500,172 억,,2538861,N,N,240,N,00,N 20250328,160143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13650,-860,5,-5.93,5832056480,422522,102.51,14340,14460,13540,18860,10160,14510,13803.60,8.46,0,-5400,14943,14726,14563,14346,14183,14645,14265,172,4350,500,8990,10,1,28300000,3863,350.00,2.41,12,1.49,39.00,5657.00,30800,20240627,-55.68,9240,20240326,47.73,20650,-33.90,20250220,10870,25.57,20250311,30800,-55.68,20240627,9860,38.44,20241209,4.76,N,003160,500,172 억,,2395579,N,N,240,N,00,N 20250328,150144,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13630,-880,5,-6.06,5428542960,392970,95.34,14340,14460,13540,18860,10160,14510,13814.14,8.46,0,-10245,14943,14726,14563,14346,14183,14645,14265,172,4350,500,8990,10,1,28300000,3857,349.49,2.41,12,1.39,39.00,5657.00,30800,20240627,-55.75,9240,20240326,47.51,20650,-34.00,20250220,10870,25.39,20250311,30800,-55.75,20240627,9860,38.24,20241209,4.76,N,003160,500,172 억,,2395579,N,N,2035,N,00,N 20250328,140145,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13590,-920,5,-6.34,4866127090,351617,85.31,14340,14460,13540,18860,10160,14510,13839.28,8.46,0,-5376,14943,14726,14563,14346,14183,14645,14265,172,4350,500,8990,10,1,28300000,3846,348.46,2.40,12,1.24,39.00,5657.00,30800,20240627,-55.88,9240,20240326,47.08,20650,-34.19,20250220,10870,25.02,20250311,30800,-55.88,20240627,9860,37.83,20241209,4.76,N,003160,500,172 억,,2395579,N,N,2035,N,00,N diff --git a/003200/price/prices-20250301.csv b/003200/price/prices-20250301.csv index 92f4e16e0b17..c64453ea60db 100644 --- a/003200/price/prices-20250301.csv +++ b/003200/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161437,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7970,0,3,0.00,225655060,28597,293.03,7950,7980,7830,10360,5580,7970,7888.65,8.02,0,-3052,8283,8126,8033,7876,7783,8080,7830,120,2390,500,5890,10,1,22960000,1830,6.60,0.21,12,0.12,1207.00,38874.00,9350,20240619,-14.76,6880,20241209,15.84,8530,-6.57,20250206,7550,5.56,20250102,9350,-14.76,20240619,6880,15.84,20241209,0.35,Y,003200,500,120 억,,1840622,N,N,0,N,00,N +20250331,150918,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7900,-70,5,-0.88,215394500,27308,279.82,7950,7980,7830,10360,5580,7970,7887.60,8.02,0,-2899,8283,8126,8033,7876,7783,8080,7830,120,2390,500,5890,10,1,22960000,1814,6.55,0.20,12,0.12,1207.00,38874.00,9350,20240619,-15.51,6880,20241209,14.83,8530,-7.39,20250206,7550,4.64,20250102,9350,-15.51,20240619,6880,14.83,20241209,0.35,Y,003200,500,120 억,,1840622,N,N,0,N,00,N +20250331,130932,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7880,-90,5,-1.13,163281190,20705,212.16,7950,7980,7830,10360,5580,7970,7886.08,8.02,0,-2769,8283,8126,8033,7876,7783,8080,7830,120,2390,500,5890,10,1,22960000,1809,6.53,0.20,12,0.09,1207.00,38874.00,9350,20240619,-15.72,6880,20241209,14.53,8530,-7.62,20250206,7550,4.37,20250102,9350,-15.72,20240619,6880,14.53,20241209,0.35,Y,003200,500,120 억,,1840622,N,N,0,N,00,N +20250331,120549,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7910,-60,5,-0.75,147740280,18738,192.01,7950,7980,7830,10360,5580,7970,7884.53,8.02,0,-2839,8283,8126,8033,7876,7783,8080,7830,120,2390,500,5890,10,1,22960000,1816,6.55,0.20,12,0.08,1207.00,38874.00,9350,20240619,-15.40,6880,20241209,14.97,8530,-7.27,20250206,7550,4.77,20250102,9350,-15.40,20240619,6880,14.97,20241209,0.35,Y,003200,500,120 억,,1840622,N,N,0,N,00,N +20250331,101014,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7940,-30,5,-0.38,96758950,12291,125.95,7950,7980,7830,10360,5580,7970,7872.34,8.02,0,-1817,8283,8126,8033,7876,7783,8080,7830,120,2390,500,5890,10,1,22960000,1823,6.58,0.20,12,0.05,1207.00,38874.00,9350,20240619,-15.08,6880,20241209,15.41,8530,-6.92,20250206,7550,5.17,20250102,9350,-15.08,20240619,6880,15.41,20241209,0.35,Y,003200,500,120 억,,1840622,N,N,0,N,00,N +20250331,090802,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7880,-90,5,-1.13,7430390,940,9.63,7950,7980,7880,10360,5580,7970,7904.67,8.02,0,-909,8283,8126,8033,7876,7783,8080,7830,120,2390,500,5890,10,1,22960000,1809,6.53,0.20,12,0.00,1207.00,38874.00,9350,20240619,-15.72,6880,20241209,14.53,8530,-7.62,20250206,7550,4.37,20250102,9350,-15.72,20240619,6880,14.53,20241209,0.35,Y,003200,500,120 억,,1840622,N,N,0,N,00,N 20250328,160143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7970,-80,5,-0.99,77972950,9755,47.11,8190,8190,7940,10460,5640,8050,7993.13,8.03,0,-3229,8143,8096,8053,8006,7963,8095,8005,120,2410,500,5950,10,1,22960000,1830,6.60,0.21,12,0.04,1207.00,38874.00,9360,20240318,-14.85,6880,20241209,15.84,8530,-6.57,20250206,7550,5.56,20250102,9350,-14.76,20240619,6880,15.84,20241209,0.35,N,003200,500,120 억,,1843534,N,N,1,N,00,N 20250328,150144,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7990,-60,5,-0.75,72865060,9115,44.02,8190,8190,7940,10460,5640,8050,7993.97,8.03,0,-2994,8143,8096,8053,8006,7963,8095,8005,120,2410,500,5950,10,1,22960000,1835,6.62,0.21,12,0.04,1207.00,38874.00,9360,20240318,-14.64,6880,20241209,16.13,8530,-6.33,20250206,7550,5.83,20250102,9350,-14.55,20240619,6880,16.13,20241209,0.35,N,003200,500,120 억,,1843534,N,N,1,N,00,N 20250328,140145,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7980,-70,5,-0.87,72129520,9023,43.58,8190,8190,7940,10460,5640,8050,7993.96,8.03,0,-2991,8143,8096,8053,8006,7963,8095,8005,120,2410,500,5950,10,1,22960000,1832,6.61,0.21,12,0.04,1207.00,38874.00,9360,20240318,-14.74,6880,20241209,15.99,8530,-6.45,20250206,7550,5.70,20250102,9350,-14.65,20240619,6880,15.99,20241209,0.35,N,003200,500,120 억,,1843534,N,N,1,N,00,N diff --git a/003220/price/prices-20250301.csv b/003220/price/prices-20250301.csv index 41284288008c..7d341cf61e36 100644 --- a/003220/price/prices-20250301.csv +++ b/003220/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161437,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13470,-270,5,-1.97,1207013815,89317,169.40,13650,13710,13430,17860,9620,13740,13513.85,14.61,0,-5796,14233,13986,13863,13616,13493,13925,13555,112,4120,500,10440,10,1,22427583,3021,12.50,1.06,12,0.40,1078.00,12675.00,20700,20240717,-34.93,13350,20241210,0.90,15910,-15.34,20250106,13430,0.30,20250331,20700,-34.93,20240717,13350,0.90,20241210,3.17,Y,003220,500,112 억,,3276483,N,N,9157,N,00,N +20250331,150918,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13470,-270,5,-1.97,1159110785,85761,162.66,13650,13710,13430,17860,9620,13740,13515.59,14.61,0,-4877,14233,13986,13863,13616,13493,13925,13555,112,4120,500,10440,10,1,22427583,3021,12.50,1.06,12,0.38,1078.00,12675.00,20700,20240717,-34.93,13350,20241210,0.90,15910,-15.34,20250106,13430,0.30,20250331,20700,-34.93,20240717,13350,0.90,20241210,3.17,Y,003220,500,112 억,,3276483,N,N,0,N,00,N +20250331,130932,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13480,-260,5,-1.89,919626955,67994,128.96,13650,13710,13430,17860,9620,13740,13525.12,14.61,0,-3577,14233,13986,13863,13616,13493,13925,13555,112,4120,500,10440,10,1,22427583,3023,12.50,1.06,12,0.30,1078.00,12675.00,20700,20240717,-34.88,13350,20241210,0.97,15910,-15.27,20250106,13430,0.37,20250331,20700,-34.88,20240717,13350,0.97,20241210,3.17,Y,003220,500,112 억,,3276483,N,N,0,N,00,N +20250331,120549,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13510,-230,5,-1.67,810702465,59926,113.66,13650,13710,13430,17860,9620,13740,13528.39,14.61,0,-5283,14233,13986,13863,13616,13493,13925,13555,112,4120,500,10440,10,1,22427583,3030,12.53,1.07,12,0.27,1078.00,12675.00,20700,20240717,-34.73,13350,20241210,1.20,15910,-15.08,20250106,13430,0.60,20250331,20700,-34.73,20240717,13350,1.20,20241210,3.17,Y,003220,500,112 억,,3276483,N,N,0,N,00,N +20250331,101015,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13520,-220,5,-1.60,670260815,49543,93.97,13650,13710,13430,17860,9620,13740,13528.87,14.61,0,-3873,14233,13986,13863,13616,13493,13925,13555,112,4120,500,10440,10,1,22427583,3032,12.54,1.07,12,0.22,1078.00,12675.00,20700,20240717,-34.69,13350,20241210,1.27,15910,-15.02,20250106,13430,0.67,20250331,20700,-34.69,20240717,13350,1.27,20241210,3.17,Y,003220,500,112 억,,3276483,N,N,0,N,00,N +20250331,090802,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13620,-120,5,-0.87,57483750,4214,7.99,13650,13710,13600,17860,9620,13740,13641.14,14.61,0,-576,14233,13986,13863,13616,13493,13925,13555,112,4120,500,10440,10,1,22427583,3055,12.63,1.07,12,0.02,1078.00,12675.00,20700,20240717,-34.20,13350,20241210,2.02,15910,-14.39,20250106,13600,0.15,20250331,20700,-34.20,20240717,13350,2.02,20241210,3.17,Y,003220,500,112 억,,3276483,N,N,0,N,00,N 20250328,160144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13740,-100,5,-0.72,715924400,51866,202.84,13800,14110,13740,17990,9690,13840,13804.24,14.53,0,-5164,14000,13920,13880,13800,13760,13900,13780,112,4150,500,10510,10,1,22427583,3082,12.75,1.08,12,0.23,1078.00,12675.00,20700,20240717,-33.62,13350,20241210,2.92,15910,-13.64,20250106,13740,0.00,20250328,20700,-33.62,20240717,13350,2.92,20241210,3.18,N,003220,500,112 억,,3259785,N,N,0,N,00,N 20250328,150145,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13790,-50,5,-0.36,629589550,45589,178.29,13800,14110,13750,17990,9690,13840,13810.12,14.53,0,-4398,14000,13920,13880,13800,13760,13900,13780,112,4150,500,10510,10,1,22427583,3093,12.79,1.09,12,0.20,1078.00,12675.00,20700,20240717,-33.38,13350,20241210,3.30,15910,-13.32,20250106,13750,0.29,20250328,20700,-33.38,20240717,13350,3.30,20241210,3.18,N,003220,500,112 억,,3259785,N,N,0,N,00,N 20250328,140145,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13770,-70,5,-0.51,552022390,39951,156.24,13800,14110,13750,17990,9690,13840,13817.49,14.53,0,-3813,14000,13920,13880,13800,13760,13900,13780,112,4150,500,10510,10,1,22427583,3088,12.77,1.09,12,0.18,1078.00,12675.00,20700,20240717,-33.48,13350,20241210,3.15,15910,-13.45,20250106,13750,0.15,20250328,20700,-33.48,20240717,13350,3.15,20241210,3.18,N,003220,500,112 억,,3259785,N,N,0,N,00,N diff --git a/003230/price/prices-20250301.csv b/003230/price/prices-20250301.csv index 5dba99dfed8d..0b98d040a581 100644 --- a/003230/price/prices-20250301.csv +++ b/003230/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161438,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,860000,16000,2,1.90,46746461000,54540,124.12,829000,874000,821000,1097000,591000,844000,857104.16,16.37,0,-9221,863333,853666,838333,828666,813333,858500,833500,377,253000,5000,641440,1000,1,7533015,64784,23.82,7.87,12,0.72,36106.00,109340.00,958000,20250319,-10.23,186400,20240321,361.37,958000,-10.23,20250319,667000,28.94,20250203,958000,-10.23,20250319,210000,309.52,20240401,1.79,Y,003230,5000,376 억,,1233500,N,N,661,N,00,N +20250331,150918,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,861000,17000,2,2.01,43437289000,50692,115.37,829000,874000,821000,1097000,591000,844000,856886.47,16.37,0,-9456,863333,853666,838333,828666,813333,858500,833500,377,253000,5000,641440,1000,1,7533015,64859,23.85,7.87,12,0.67,36106.00,109340.00,958000,20250319,-10.13,186400,20240321,361.91,958000,-10.13,20250319,667000,29.09,20250203,958000,-10.13,20250319,210000,310.00,20240401,1.79,Y,003230,5000,376 억,,1233500,N,N,78,N,00,N +20250331,130932,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,862000,18000,2,2.13,33199360000,38753,88.20,829000,874000,821000,1097000,591000,844000,856691.35,16.37,0,-7743,863333,853666,838333,828666,813333,858500,833500,377,253000,5000,641440,1000,1,7533015,64935,23.87,7.88,12,0.51,36106.00,109340.00,958000,20250319,-10.02,186400,20240321,362.45,958000,-10.02,20250319,667000,29.24,20250203,958000,-10.02,20250319,210000,310.48,20240401,1.79,Y,003230,5000,376 억,,1233500,N,N,78,N,00,N +20250331,120549,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,868000,24000,2,2.84,28273621500,33061,75.24,829000,874000,821000,1097000,591000,844000,855195.59,16.37,0,-4658,863333,853666,838333,828666,813333,858500,833500,377,253000,5000,641440,1000,1,7533015,65387,24.04,7.94,12,0.44,36106.00,109340.00,958000,20250319,-9.39,186400,20240321,365.67,958000,-9.39,20250319,667000,30.13,20250203,958000,-9.39,20250319,210000,313.33,20240401,1.79,Y,003230,5000,376 억,,1233500,N,N,78,N,00,N +20250331,101015,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,847000,3000,2,0.36,7430528500,8945,20.36,829000,848000,821000,1097000,591000,844000,830690.72,16.37,0,-1470,863333,853666,838333,828666,813333,858500,833500,377,253000,5000,641440,1000,1,7533015,63805,23.46,7.75,12,0.12,36106.00,109340.00,958000,20250319,-11.59,186400,20240321,354.40,958000,-11.59,20250319,667000,26.99,20250203,958000,-11.59,20250319,210000,303.33,20240401,1.79,Y,003230,5000,376 억,,1233500,N,N,78,N,00,N +20250331,090802,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,829000,-15000,5,-1.78,1574231000,1902,4.33,829000,833000,821000,1097000,591000,844000,827671.40,16.37,0,-268,863333,853666,838333,828666,813333,858500,833500,377,253000,5000,641440,1000,1,7533015,62449,22.96,7.58,12,0.03,36106.00,109340.00,958000,20250319,-13.47,186400,20240321,344.74,958000,-13.47,20250319,667000,24.29,20250203,958000,-13.47,20250319,210000,294.76,20240401,1.79,Y,003230,5000,376 억,,1233500,N,N,78,N,00,N 20250328,160144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,844000,12000,2,1.44,36830748500,43940,68.72,840000,848000,823000,1081000,583000,832000,838200.86,16.49,0,-13634,913333,872666,848333,807666,783333,860500,795500,377,249000,5000,632320,1000,1,7533015,63579,23.38,7.72,12,0.58,36106.00,109340.00,958000,20250319,-11.90,186400,20240321,352.79,958000,-11.90,20250319,667000,26.54,20250203,958000,-11.90,20250319,202500,316.79,20240328,1.76,N,003230,5000,376 억,,1242072,N,N,78,N,00,N 20250328,150145,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,848000,16000,2,1.92,33879359500,40450,63.26,840000,848000,823000,1081000,583000,832000,837561.56,16.49,0,-12498,913333,872666,848333,807666,783333,860500,795500,377,249000,5000,632320,1000,1,7533015,63880,23.49,7.76,12,0.54,36106.00,109340.00,958000,20250319,-11.48,186400,20240321,354.94,958000,-11.48,20250319,667000,27.14,20250203,958000,-11.48,20250319,202500,318.77,20240328,1.76,N,003230,5000,376 억,,1242072,N,N,11,N,00,N 20250328,140146,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,846000,14000,2,1.68,26540594000,31760,49.67,840000,846000,823000,1081000,583000,832000,835661.14,16.49,0,-10188,913333,872666,848333,807666,783333,860500,795500,377,249000,5000,632320,1000,1,7533015,63729,23.43,7.74,12,0.42,36106.00,109340.00,958000,20250319,-11.69,186400,20240321,353.86,958000,-11.69,20250319,667000,26.84,20250203,958000,-11.69,20250319,202500,317.78,20240328,1.76,N,003230,5000,376 억,,1242072,N,N,11,N,00,N diff --git a/003240/price/prices-20250301.csv b/003240/price/prices-20250301.csv index c4a99c8c0d2e..74aa61dd1688 100644 --- a/003240/price/prices-20250301.csv +++ b/003240/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161438,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,665000,-1000,5,-0.15,287582000,438,46.60,655000,665000,651000,865000,467000,666000,656134.62,4.90,0,-29,703333,684666,675333,656666,647333,680000,652000,56,199000,5000,492840,1000,1,1113400,7404,-40.02,0.17,12,0.04,-16618.00,3800650.00,849000,20250307,-21.67,510000,20240805,30.39,849000,-21.67,20250307,590000,12.71,20250102,849000,-21.67,20250307,510000,30.39,20240805,0.11,Y,003240,5000,55 억,,54571,N,N,4,N,00,N +20250331,150918,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,656000,-10000,5,-1.50,235826000,360,38.30,655000,663000,651000,865000,467000,666000,655072.22,4.90,0,-51,703333,684666,675333,656666,647333,680000,652000,56,199000,5000,492840,1000,1,1113400,7304,-39.48,0.17,12,0.03,-16618.00,3800650.00,849000,20250307,-22.73,510000,20240805,28.63,849000,-22.73,20250307,590000,11.19,20250102,849000,-22.73,20250307,510000,28.63,20240805,0.11,Y,003240,5000,55 억,,54571,N,N,1,N,00,N +20250331,130933,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,657000,-9000,5,-1.35,203142000,310,32.98,655000,663000,651000,865000,467000,666000,655296.77,4.90,0,-46,703333,684666,675333,656666,647333,680000,652000,56,199000,5000,492840,1000,1,1113400,7315,-39.54,0.17,12,0.03,-16618.00,3800650.00,849000,20250307,-22.61,510000,20240805,28.82,849000,-22.61,20250307,590000,11.36,20250102,849000,-22.61,20250307,510000,28.82,20240805,0.11,Y,003240,5000,55 억,,54571,N,N,1,N,00,N +20250331,120550,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,654000,-12000,5,-1.80,156037000,238,25.32,655000,663000,651000,865000,467000,666000,655617.65,4.90,0,-9,703333,684666,675333,656666,647333,680000,652000,56,199000,5000,492840,1000,1,1113400,7282,-39.35,0.17,12,0.02,-16618.00,3800650.00,849000,20250307,-22.97,510000,20240805,28.24,849000,-22.97,20250307,590000,10.85,20250102,849000,-22.97,20250307,510000,28.24,20240805,0.11,Y,003240,5000,55 억,,54571,N,N,1,N,00,N +20250331,101015,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,660000,-6000,5,-0.90,112625000,172,18.30,655000,663000,651000,865000,467000,666000,654796.51,4.90,0,-8,703333,684666,675333,656666,647333,680000,652000,56,199000,5000,492840,1000,1,1113400,7348,-39.72,0.17,12,0.02,-16618.00,3800650.00,849000,20250307,-22.26,510000,20240805,29.41,849000,-22.26,20250307,590000,11.86,20250102,849000,-22.26,20250307,510000,29.41,20240805,0.11,Y,003240,5000,55 억,,54571,N,N,1,N,00,N +20250331,090803,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,651000,-15000,5,-2.25,43166000,66,7.02,655000,658000,651000,865000,467000,666000,654030.30,4.90,0,-23,703333,684666,675333,656666,647333,680000,652000,56,199000,5000,492840,1000,1,1113400,7248,-39.17,0.17,12,0.01,-16618.00,3800650.00,849000,20250307,-23.32,510000,20240805,27.65,849000,-23.32,20250307,590000,10.34,20250102,849000,-23.32,20250307,510000,27.65,20240805,0.11,Y,003240,5000,55 억,,54571,N,N,1,N,00,N 20250328,160144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,666000,-29000,5,-4.17,632638000,940,193.02,694000,694000,666000,903000,487000,695000,673034.12,4.90,0,-30,714333,704666,698333,688666,682333,701500,685500,56,208000,5000,514300,1000,1,1113400,7415,-40.08,0.18,12,0.08,-16618.00,3800650.00,849000,20250307,-21.55,510000,20240805,30.59,849000,-21.55,20250307,590000,12.88,20250102,849000,-21.55,20250307,510000,30.59,20240805,0.12,N,003240,5000,55 억,,54568,N,N,1,N,00,N 20250328,150145,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,671000,-24000,5,-3.45,516546000,766,157.29,694000,694000,667000,903000,487000,695000,674342.04,4.90,0,-76,714333,704666,698333,688666,682333,701500,685500,56,208000,5000,514300,1000,1,1113400,7471,-40.38,0.18,12,0.07,-16618.00,3800650.00,849000,20250307,-20.97,510000,20240805,31.57,849000,-20.97,20250307,590000,13.73,20250102,849000,-20.97,20250307,510000,31.57,20240805,0.12,N,003240,5000,55 억,,54568,N,N,8,N,00,N 20250328,140146,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,672000,-23000,5,-3.31,383180000,567,116.43,694000,694000,670000,903000,487000,695000,675802.47,4.90,0,-126,714333,704666,698333,688666,682333,701500,685500,56,208000,5000,514300,1000,1,1113400,7482,-40.44,0.18,12,0.05,-16618.00,3800650.00,849000,20250307,-20.85,510000,20240805,31.76,849000,-20.85,20250307,590000,13.90,20250102,849000,-20.85,20250307,510000,31.76,20240805,0.12,N,003240,5000,55 억,,54568,N,N,8,N,00,N diff --git a/003280/price/prices-20250301.csv b/003280/price/prices-20250301.csv index 475805bb3bb9..45cc63a393b4 100644 --- a/003280/price/prices-20250301.csv +++ b/003280/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161438,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1566,-67,5,-4.10,2295879019,1441078,144.30,1603,1632,1566,2120,1144,1633,1593.36,1.66,0,-337128,1675,1653,1643,1621,1611,1649,1617,1202,487,500,1040,1,1,240424899,3765,9.49,1.65,12,0.60,165.00,951.00,4050,20240411,-61.33,1454,20241209,7.70,2055,-23.80,20250115,1566,0.00,20250331,4050,-61.33,20240411,1454,7.70,20241209,2.73,Y,003280,500,1202 억,,3980766,N,N,164361,N,00,N +20250331,150919,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1567,-66,5,-4.04,2115903013,1326334,132.81,1603,1632,1567,2120,1144,1633,1595.30,1.66,0,-322805,1675,1653,1643,1621,1611,1649,1617,1202,487,500,1040,1,1,240424899,3767,9.50,1.65,12,0.55,165.00,951.00,4050,20240411,-61.31,1454,20241209,7.77,2055,-23.75,20250115,1567,0.00,20250331,4050,-61.31,20240411,1454,7.77,20241209,2.73,Y,003280,500,1202 억,,3980766,N,N,0,N,00,N +20250331,130933,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1594,-39,5,-2.39,1316822281,821519,82.26,1603,1632,1594,2120,1144,1633,1602.91,1.66,0,-290199,1675,1653,1643,1621,1611,1649,1617,1202,487,500,1040,1,1,240424899,3832,9.66,1.68,12,0.34,165.00,951.00,4050,20240411,-60.64,1454,20241209,9.63,2055,-22.43,20250115,1589,0.31,20250102,4050,-60.64,20240411,1454,9.63,20241209,2.73,Y,003280,500,1202 억,,3980766,N,N,0,N,00,N +20250331,120550,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1601,-32,5,-1.96,1084597887,676092,67.70,1603,1632,1594,2120,1144,1633,1604.22,1.66,0,-235387,1675,1653,1643,1621,1611,1649,1617,1202,487,500,1040,1,1,240424899,3849,9.70,1.68,12,0.28,165.00,951.00,4050,20240411,-60.47,1454,20241209,10.11,2055,-22.09,20250115,1589,0.76,20250102,4050,-60.47,20240411,1454,10.11,20241209,2.73,Y,003280,500,1202 억,,3980766,N,N,0,N,00,N +20250331,101016,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1610,-23,5,-1.41,654746417,408203,40.87,1603,1632,1594,2120,1144,1633,1603.97,1.66,0,-87501,1675,1653,1643,1621,1611,1649,1617,1202,487,500,1040,1,1,240424899,3871,9.76,1.69,12,0.17,165.00,951.00,4050,20240411,-60.25,1454,20241209,10.73,2055,-21.65,20250115,1589,1.32,20250102,4050,-60.25,20240411,1454,10.73,20241209,2.73,Y,003280,500,1202 억,,3980766,N,N,0,N,00,N +20250331,090803,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1610,-23,5,-1.41,134837469,83951,8.41,1603,1632,1603,2120,1144,1633,1606.14,1.66,0,-7259,1675,1653,1643,1621,1611,1649,1617,1202,487,500,1040,1,1,240424899,3871,9.76,1.69,12,0.03,165.00,951.00,4050,20240411,-60.25,1454,20241209,10.73,2055,-21.65,20250115,1589,1.32,20250102,4050,-60.25,20240411,1454,10.73,20241209,2.73,Y,003280,500,1202 억,,3980766,N,N,0,N,00,N 20250328,160145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1633,-28,5,-1.69,1594161598,971802,74.16,1661,1665,1633,2155,1163,1661,1640.45,1.36,0,-210535,1707,1683,1657,1633,1607,1696,1646,1202,494,500,1060,1,1,240424899,3926,9.90,1.72,12,0.40,165.00,951.00,4050,20240411,-59.68,1454,20241209,12.31,2055,-20.54,20250115,1589,2.77,20250102,4050,-59.68,20240411,1454,12.31,20241209,2.71,N,003280,500,1202 억,,3277138,N,N,148,N,00,N 20250328,150145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1635,-26,5,-1.57,1392598315,848426,64.75,1661,1665,1633,2155,1163,1661,1641.39,1.36,0,-209696,1707,1683,1657,1633,1607,1696,1646,1202,494,500,1060,1,1,240424899,3931,9.91,1.72,12,0.35,165.00,951.00,4050,20240411,-59.63,1454,20241209,12.45,2055,-20.44,20250115,1589,2.89,20250102,4050,-59.63,20240411,1454,12.45,20241209,2.71,N,003280,500,1202 억,,3277138,N,N,148,N,00,N 20250328,140146,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1635,-26,5,-1.57,1221407612,743696,56.75,1661,1665,1634,2155,1163,1661,1642.35,1.36,0,-188610,1707,1683,1657,1633,1607,1696,1646,1202,494,500,1060,1,1,240424899,3931,9.91,1.72,12,0.31,165.00,951.00,4050,20240411,-59.63,1454,20241209,12.45,2055,-20.44,20250115,1589,2.89,20250102,4050,-59.63,20240411,1454,12.45,20241209,2.71,N,003280,500,1202 억,,3277138,N,N,148,N,00,N diff --git a/003300/price/prices-20250301.csv b/003300/price/prices-20250301.csv index 4c65441ad582..c732aeaec2f0 100644 --- a/003300/price/prices-20250301.csv +++ b/003300/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161439,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13750,-150,5,-1.08,205216325,14934,351.47,13880,13880,13650,18070,9730,13900,13741.55,4.16,0,-1580,14060,13980,13900,13820,13740,13940,13780,334,4170,1000,10000,10,1,30832884,4240,3.57,0.26,12,0.05,3852.00,52884.00,16040,20241226,-14.28,12030,20240417,14.30,14410,-4.58,20250114,13600,1.10,20250102,16040,-14.28,20241226,12030,14.30,20240417,0.03,Y,003300,1000,333 억,,1282576,N,N,0,N,00,N +20250331,150919,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13790,-110,5,-0.79,155854795,11358,267.31,13880,13880,13650,18070,9730,13900,13722.03,4.16,0,-2590,14060,13980,13900,13820,13740,13940,13780,334,4170,1000,10000,10,1,30832884,4252,3.58,0.26,12,0.04,3852.00,52884.00,16040,20241226,-14.03,12030,20240417,14.63,14410,-4.30,20250114,13600,1.40,20250102,16040,-14.03,20241226,12030,14.63,20240417,0.03,Y,003300,1000,333 억,,1282576,N,N,0,N,00,N +20250331,130933,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13730,-170,5,-1.22,118568675,8646,203.48,13880,13880,13650,18070,9730,13900,13713.70,4.16,0,-2414,14060,13980,13900,13820,13740,13940,13780,334,4170,1000,10000,10,1,30832884,4233,3.56,0.26,12,0.03,3852.00,52884.00,16040,20241226,-14.40,12030,20240417,14.13,14410,-4.72,20250114,13600,0.96,20250102,16040,-14.40,20241226,12030,14.13,20240417,0.03,Y,003300,1000,333 억,,1282576,N,N,0,N,00,N +20250331,120550,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13780,-120,5,-0.86,109922185,8017,188.68,13880,13880,13650,18070,9730,13900,13711.14,4.16,0,-2155,14060,13980,13900,13820,13740,13940,13780,334,4170,1000,10000,10,1,30832884,4249,3.58,0.26,12,0.03,3852.00,52884.00,16040,20241226,-14.09,12030,20240417,14.55,14410,-4.37,20250114,13600,1.32,20250102,16040,-14.09,20241226,12030,14.55,20240417,0.03,Y,003300,1000,333 억,,1282576,N,N,0,N,00,N +20250331,101016,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13710,-190,5,-1.37,83069435,6061,142.65,13880,13880,13650,18070,9730,13900,13705.57,4.16,0,-1975,14060,13980,13900,13820,13740,13940,13780,334,4170,1000,10000,10,1,30832884,4227,3.56,0.26,12,0.02,3852.00,52884.00,16040,20241226,-14.53,12030,20240417,13.97,14410,-4.86,20250114,13600,0.81,20250102,16040,-14.53,20241226,12030,13.97,20240417,0.03,Y,003300,1000,333 억,,1282576,N,N,0,N,00,N +20250331,090803,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13780,-120,5,-0.86,1048740,76,1.79,13880,13880,13770,18070,9730,13900,13799.21,4.16,0,-27,14060,13980,13900,13820,13740,13940,13780,334,4170,1000,10000,10,1,30832884,4249,3.58,0.26,12,0.00,3852.00,52884.00,16040,20241226,-14.09,12030,20240417,14.55,14410,-4.37,20250114,13600,1.32,20250102,16040,-14.09,20241226,12030,14.55,20240417,0.03,Y,003300,1000,333 억,,1282576,N,N,0,N,00,N 20250328,160145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13900,-50,5,-0.36,59040840,4249,56.50,13950,13980,13820,18130,9770,13950,13895.23,4.13,0,-64,14116,14032,13916,13832,13716,14075,13875,334,4180,1000,10040,10,1,30832884,4286,3.61,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.34,12030,20240417,15.54,14410,-3.54,20250114,13600,2.21,20250102,16040,-13.34,20241226,12030,15.54,20240417,0.03,N,003300,1000,333 억,,1273537,N,N,1,N,00,N 20250328,150146,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13900,-50,5,-0.36,56650410,4077,54.21,13950,13980,13820,18130,9770,13950,13895.12,4.13,0,-116,14116,14032,13916,13832,13716,14075,13875,334,4180,1000,10040,10,1,30832884,4286,3.61,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.34,12030,20240417,15.54,14410,-3.54,20250114,13600,2.21,20250102,16040,-13.34,20241226,12030,15.54,20240417,0.03,N,003300,1000,333 억,,1273537,N,N,1,N,00,N 20250328,140147,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13940,-10,5,-0.07,39462045,2842,37.79,13950,13970,13820,18130,9770,13950,13885.31,4.13,0,-359,14116,14032,13916,13832,13716,14075,13875,334,4180,1000,10040,10,1,30832884,4298,3.62,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.09,12030,20240417,15.88,14410,-3.26,20250114,13600,2.50,20250102,16040,-13.09,20241226,12030,15.88,20240417,0.03,N,003300,1000,333 억,,1273537,N,N,1,N,00,N diff --git a/003310/price/prices-20250301.csv b/003310/price/prices-20250301.csv index 5ee46f637a2c..578301de4b5d 100644 --- a/003310/price/prices-20250301.csv +++ b/003310/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161439,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1625,-58,5,-3.45,841375498,516992,114.07,1644,1683,1611,2185,1179,1683,1627.45,2.22,0,75559,1749,1715,1692,1658,1635,1704,1647,187,502,500,1210,1,1,35392350,575,6.91,0.69,12,1.46,235.00,2360.00,1910,20250306,-14.92,1298,20240909,25.19,1910,-14.92,20250306,1412,15.08,20250102,1910,-14.92,20250306,1298,25.19,20240909,4.53,Y,003310,500,186 억,,784697,N,N,60,N,00,N +20250331,150919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1617,-66,5,-3.92,817841105,502513,110.88,1644,1683,1611,2185,1179,1683,1627.50,2.22,0,69145,1749,1715,1692,1658,1635,1704,1647,187,502,500,1210,1,1,35392350,572,6.88,0.69,12,1.42,235.00,2360.00,1910,20250306,-15.34,1298,20240909,24.58,1910,-15.34,20250306,1412,14.52,20250102,1910,-15.34,20250306,1298,24.58,20240909,4.53,Y,003310,500,186 억,,784697,N,N,0,N,00,N +20250331,130934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1627,-56,5,-3.33,642171136,394320,87.01,1644,1683,1611,2185,1179,1683,1628.55,2.22,0,43640,1749,1715,1692,1658,1635,1704,1647,187,502,500,1210,1,1,35392350,576,6.92,0.69,12,1.11,235.00,2360.00,1910,20250306,-14.82,1298,20240909,25.35,1910,-14.82,20250306,1412,15.23,20250102,1910,-14.82,20250306,1298,25.35,20240909,4.53,Y,003310,500,186 억,,784697,N,N,0,N,00,N +20250331,120550,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1641,-42,5,-2.50,608597687,373757,82.47,1644,1683,1611,2185,1179,1683,1628.32,2.22,0,40568,1749,1715,1692,1658,1635,1704,1647,187,502,500,1210,1,1,35392350,581,6.98,0.70,12,1.06,235.00,2360.00,1910,20250306,-14.08,1298,20240909,26.43,1910,-14.08,20250306,1412,16.22,20250102,1910,-14.08,20250306,1298,26.43,20240909,4.53,Y,003310,500,186 억,,784697,N,N,0,N,00,N +20250331,101016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1630,-53,5,-3.15,394491418,242614,53.53,1644,1683,1611,2185,1179,1683,1626.00,2.22,0,-3492,1749,1715,1692,1658,1635,1704,1647,187,502,500,1210,1,1,35392350,577,6.94,0.69,12,0.69,235.00,2360.00,1910,20250306,-14.66,1298,20240909,25.58,1910,-14.66,20250306,1412,15.44,20250102,1910,-14.66,20250306,1298,25.58,20240909,4.53,Y,003310,500,186 억,,784697,N,N,0,N,00,N +20250331,090803,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1628,-55,5,-3.27,94585390,57819,12.76,1644,1683,1627,2185,1179,1683,1635.89,2.22,0,-6827,1749,1715,1692,1658,1635,1704,1647,187,502,500,1210,1,1,35392350,576,6.93,0.69,12,0.16,235.00,2360.00,1910,20250306,-14.76,1298,20240909,25.42,1910,-14.76,20250306,1412,15.30,20250102,1910,-14.76,20250306,1298,25.42,20240909,4.53,Y,003310,500,186 억,,784697,N,N,0,N,00,N 20250328,160145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1683,-24,5,-1.41,763631316,452296,43.92,1700,1726,1669,2215,1195,1707,1688.33,1.60,0,-14876,1777,1742,1721,1686,1665,1759,1703,187,508,500,1220,1,1,35392350,596,7.16,0.71,12,1.28,235.00,2360.00,1910,20250306,-11.88,1298,20240909,29.66,1910,-11.88,20250306,1412,19.19,20250102,1910,-11.88,20250306,1298,29.66,20240909,4.19,N,003310,500,186 억,,567653,N,N,0,N,00,N 20250328,150146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1670,-37,5,-2.17,720698100,426625,41.43,1700,1726,1669,2215,1195,1707,1689.27,1.60,0,-18912,1777,1742,1721,1686,1665,1759,1703,187,508,500,1220,1,1,35392350,591,7.11,0.71,12,1.21,235.00,2360.00,1910,20250306,-12.57,1298,20240909,28.66,1910,-12.57,20250306,1412,18.27,20250102,1910,-12.57,20250306,1298,28.66,20240909,4.19,N,003310,500,186 억,,567653,N,N,0,N,00,N 20250328,140147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1675,-32,5,-1.87,641642058,379316,36.83,1700,1726,1670,2215,1195,1707,1691.55,1.60,0,-26658,1777,1742,1721,1686,1665,1759,1703,187,508,500,1220,1,1,35392350,593,7.13,0.71,12,1.07,235.00,2360.00,1910,20250306,-12.30,1298,20240909,29.04,1910,-12.30,20250306,1412,18.63,20250102,1910,-12.30,20250306,1298,29.04,20240909,4.19,N,003310,500,186 억,,567653,N,N,0,N,00,N diff --git a/003350/price/prices-20250301.csv b/003350/price/prices-20250301.csv index 63f85949b835..99af22c00eaa 100644 --- a/003350/price/prices-20250301.csv +++ b/003350/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161439,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50800,-1800,5,-3.42,3114669700,60376,50.44,51600,53000,50300,68300,36900,52600,51568.84,1.86,0,-4477,56233,54416,52183,50366,48133,55325,51275,23,15700,500,32610,100,1,4532000,2302,31.61,4.26,12,1.33,1607.00,11934.00,89400,20240903,-43.18,23750,20240321,113.89,55300,-8.14,20250106,42250,20.24,20250210,89400,-43.18,20240903,24050,111.23,20240404,3.26,Y,003350,500,22 억,,84373,N,N,373,N,00,N +20250331,150920,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50500,-2100,5,-3.99,2920443100,56546,47.24,51600,53000,50500,68300,36900,52600,51627.18,1.86,0,-4069,56233,54416,52183,50366,48133,55325,51275,23,15700,500,32610,100,1,4532000,2289,31.43,4.23,12,1.25,1607.00,11934.00,89400,20240903,-43.51,23750,20240321,112.63,55300,-8.68,20250106,42250,19.53,20250210,89400,-43.51,20240903,24050,109.98,20240404,3.26,Y,003350,500,22 억,,84373,N,N,0,N,00,N +20250331,130934,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51800,-800,5,-1.52,1797054300,34692,28.99,51600,53000,50700,68300,36900,52600,51772.49,1.86,0,-853,56233,54416,52183,50366,48133,55325,51275,23,15700,500,32610,100,1,4532000,2348,32.23,4.34,12,0.77,1607.00,11934.00,89400,20240903,-42.06,23750,20240321,118.11,55300,-6.33,20250106,42250,22.60,20250210,89400,-42.06,20240903,24050,115.38,20240404,3.26,Y,003350,500,22 억,,84373,N,N,0,N,00,N +20250331,120551,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51800,-800,5,-1.52,1549990550,29947,25.02,51600,53000,50700,68300,36900,52600,51723.73,1.86,0,-1549,56233,54416,52183,50366,48133,55325,51275,23,15700,500,32610,100,1,4532000,2348,32.23,4.34,12,0.66,1607.00,11934.00,89400,20240903,-42.06,23750,20240321,118.11,55300,-6.33,20250106,42250,22.60,20250210,89400,-42.06,20240903,24050,115.38,20240404,3.26,Y,003350,500,22 억,,84373,N,N,0,N,00,N +20250331,101016,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52200,-400,5,-0.76,958912450,18537,15.49,51600,53000,50700,68300,36900,52600,51671.33,1.86,0,-1018,56233,54416,52183,50366,48133,55325,51275,23,15700,500,32610,100,1,4532000,2366,32.48,4.37,12,0.41,1607.00,11934.00,89400,20240903,-41.61,23750,20240321,119.79,55300,-5.61,20250106,42250,23.55,20250210,89400,-41.61,20240903,24050,117.05,20240404,3.26,Y,003350,500,22 억,,84373,N,N,0,N,00,N +20250331,090804,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51500,-1100,5,-2.09,382419300,7420,6.20,51600,51900,50700,68300,36900,52600,51341.58,1.86,0,-79,56233,54416,52183,50366,48133,55325,51275,23,15700,500,32610,100,1,4532000,2334,32.05,4.32,12,0.16,1607.00,11934.00,89400,20240903,-42.39,23750,20240321,116.84,55300,-6.87,20250106,42250,21.89,20250210,89400,-42.39,20240903,24050,114.14,20240404,3.26,Y,003350,500,22 억,,84373,N,N,0,N,00,N 20250328,160146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52600,600,2,1.15,6214030350,118160,179.68,52000,54000,49950,67600,36400,52000,52589.94,2.09,0,-2596,53600,52800,51500,50700,49400,53200,51100,23,15600,500,32240,100,1,4532000,2384,32.73,4.41,12,2.61,1607.00,11934.00,89400,20240903,-41.16,23500,20240318,123.83,55300,-4.88,20250106,42250,24.50,20250210,89400,-41.16,20240903,24050,118.71,20240404,3.33,N,003350,500,22 억,,94601,N,N,0,N,00,N 20250328,150146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52600,600,2,1.15,5984131300,113779,173.02,52000,54000,49950,67600,36400,52000,52594.34,2.09,0,-1832,53600,52800,51500,50700,49400,53200,51100,23,15600,500,32240,100,1,4532000,2384,32.73,4.41,12,2.51,1607.00,11934.00,89400,20240903,-41.16,23500,20240318,123.83,55300,-4.88,20250106,42250,24.50,20250210,89400,-41.16,20240903,24050,118.71,20240404,3.33,N,003350,500,22 억,,94601,N,N,0,N,00,N 20250328,140147,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52800,800,2,1.54,5465806450,103917,158.02,52000,54000,49950,67600,36400,52000,52597.81,2.09,0,-409,53600,52800,51500,50700,49400,53200,51100,23,15600,500,32240,100,1,4532000,2393,32.86,4.42,12,2.29,1607.00,11934.00,89400,20240903,-40.94,23500,20240318,124.68,55300,-4.52,20250106,42250,24.97,20250210,89400,-40.94,20240903,24050,119.54,20240404,3.33,N,003350,500,22 억,,94601,N,N,0,N,00,N diff --git a/003380/price/prices-20250301.csv b/003380/price/prices-20250301.csv index ea60d653eedf..c456ad28ea9c 100644 --- a/003380/price/prices-20250301.csv +++ b/003380/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161439,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5590,-150,5,-2.61,853567620,154267,60.66,5690,5690,5470,7460,4020,5740,5533.01,7.92,0,-1332,5940,5840,5700,5600,5460,5890,5650,112,1720,100,4360,10,1,112005621,6261,23.79,0.20,12,0.14,235.00,27586.00,7320,20240322,-23.63,4990,20240910,12.02,6160,-9.25,20250324,5090,9.82,20250228,6860,-18.51,20240401,4990,12.02,20240910,0.31,Y,003380,100,112 억,,8868711,N,N,460,N,00,N +20250331,150920,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5550,-190,5,-3.31,788519880,142579,56.07,5690,5690,5470,7460,4020,5740,5530.40,7.92,0,-1782,5940,5840,5700,5600,5460,5890,5650,112,1720,100,4360,10,1,112005621,6216,23.62,0.20,12,0.13,235.00,27586.00,7320,20240322,-24.18,4990,20240910,11.22,6160,-9.90,20250324,5090,9.04,20250228,6860,-19.10,20240401,4990,11.22,20240910,0.31,Y,003380,100,112 억,,8868711,N,N,25,N,00,N +20250331,130934,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5510,-230,5,-4.01,518236615,93661,36.83,5690,5690,5470,7460,4020,5740,5533.11,7.92,0,1679,5940,5840,5700,5600,5460,5890,5650,112,1720,100,4360,10,1,112005621,6172,23.45,0.20,12,0.08,235.00,27586.00,7320,20240322,-24.73,4990,20240910,10.42,6160,-10.55,20250324,5090,8.25,20250228,6860,-19.68,20240401,4990,10.42,20240910,0.31,Y,003380,100,112 억,,8868711,N,N,25,N,00,N +20250331,120551,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5520,-220,5,-3.83,437105100,78910,31.03,5690,5690,5490,7460,4020,5740,5539.28,7.92,0,5022,5940,5840,5700,5600,5460,5890,5650,112,1720,100,4360,10,1,112005621,6183,23.49,0.20,12,0.07,235.00,27586.00,7320,20240322,-24.59,4990,20240910,10.62,6160,-10.39,20250324,5090,8.45,20250228,6860,-19.53,20240401,4990,10.62,20240910,0.31,Y,003380,100,112 억,,8868711,N,N,25,N,00,N +20250331,101017,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5540,-200,5,-3.48,306017190,55293,21.74,5690,5690,5490,7460,4020,5740,5534.46,7.92,0,-2151,5940,5840,5700,5600,5460,5890,5650,112,1720,100,4360,10,1,112005621,6205,23.57,0.20,12,0.05,235.00,27586.00,7320,20240322,-24.32,4990,20240910,11.02,6160,-10.06,20250324,5090,8.84,20250228,6860,-19.24,20240401,4990,11.02,20240910,0.31,Y,003380,100,112 억,,8868711,N,N,25,N,00,N +20250331,090804,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5570,-170,5,-2.96,45071910,8056,3.17,5690,5690,5550,7460,4020,5740,5594.79,7.92,0,-4885,5940,5840,5700,5600,5460,5890,5650,112,1720,100,4360,10,1,112005621,6239,23.70,0.20,12,0.01,235.00,27586.00,7320,20240322,-23.91,4990,20240910,11.62,6160,-9.58,20250324,5090,9.43,20250228,6860,-18.80,20240401,4990,11.62,20240910,0.31,Y,003380,100,112 억,,8868711,N,N,25,N,00,N 20250328,160146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5740,40,2,0.70,1448661340,254305,172.35,5650,5800,5560,7410,3990,5700,5696.55,7.93,0,-35864,5966,5832,5766,5632,5566,5800,5600,112,1710,100,4330,10,1,112005621,6429,24.43,0.21,12,0.23,235.00,27586.00,7330,20240318,-21.69,4990,20240910,15.03,6160,-6.82,20250324,5090,12.77,20250228,6930,-17.17,20240328,4990,15.03,20240910,0.33,N,003380,100,112 억,,8876956,N,N,25,N,00,N 20250328,150147,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5710,10,2,0.18,1355640920,238039,161.33,5650,5800,5560,7410,3990,5700,5695.04,7.93,0,-39922,5966,5832,5766,5632,5566,5800,5600,112,1710,100,4330,10,1,112005621,6396,24.30,0.21,12,0.21,235.00,27586.00,7330,20240318,-22.10,4990,20240910,14.43,6160,-7.31,20250324,5090,12.18,20250228,6930,-17.60,20240328,4990,14.43,20240910,0.33,N,003380,100,112 억,,8876956,N,N,69,N,00,N 20250328,140148,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5720,20,2,0.35,1210345020,212608,144.09,5650,5800,5560,7410,3990,5700,5692.85,7.93,0,-35323,5966,5832,5766,5632,5566,5800,5600,112,1710,100,4330,10,1,112005621,6407,24.34,0.21,12,0.19,235.00,27586.00,7330,20240318,-21.96,4990,20240910,14.63,6160,-7.14,20250324,5090,12.38,20250228,6930,-17.46,20240328,4990,14.63,20240910,0.33,N,003380,100,112 억,,8876956,N,N,69,N,00,N diff --git a/003460/price/prices-20250301.csv b/003460/price/prices-20250301.csv index bdd0bc8ba74c..09da030e7ff3 100644 --- a/003460/price/prices-20250301.csv +++ b/003460/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161440,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,-10,5,-0.43,44799490,19364,53.14,2310,2330,2310,3025,1635,2330,2313.55,1.01,0,203,2356,2342,2316,2302,2276,2350,2310,567,695,1000,1720,5,1,56702415,1315,23.43,0.32,12,0.03,99.00,7294.00,2385,20240927,-2.73,2085,20240805,11.27,2335,-0.64,20250313,2150,7.91,20250102,2385,-2.73,20240927,2085,11.27,20240805,0.11,Y,003460,1000,567 억,,575255,N,N,0,N,00,N +20250331,150920,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,-10,5,-0.43,42393655,18327,50.29,2310,2330,2310,3025,1635,2330,2313.18,1.01,0,162,2356,2342,2316,2302,2276,2350,2310,567,695,1000,1720,5,1,56702415,1315,23.43,0.32,12,0.03,99.00,7294.00,2385,20240927,-2.73,2085,20240805,11.27,2335,-0.64,20250313,2150,7.91,20250102,2385,-2.73,20240927,2085,11.27,20240805,0.11,Y,003460,1000,567 억,,575255,N,N,0,N,00,N +20250331,130934,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,-15,5,-0.64,21729565,9403,25.80,2310,2330,2310,3025,1635,2330,2310.92,1.01,0,169,2356,2342,2316,2302,2276,2350,2310,567,695,1000,1720,5,1,56702415,1313,23.38,0.32,12,0.02,99.00,7294.00,2385,20240927,-2.94,2085,20240805,11.03,2335,-0.86,20250313,2150,7.67,20250102,2385,-2.94,20240927,2085,11.03,20240805,0.11,Y,003460,1000,567 억,,575255,N,N,0,N,00,N +20250331,120551,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2315,-15,5,-0.64,20801250,9002,24.70,2310,2330,2310,3025,1635,2330,2310.74,1.01,0,169,2356,2342,2316,2302,2276,2350,2310,567,695,1000,1720,5,1,56702415,1313,23.38,0.32,12,0.02,99.00,7294.00,2385,20240927,-2.94,2085,20240805,11.03,2335,-0.86,20250313,2150,7.67,20250102,2385,-2.94,20240927,2085,11.03,20240805,0.11,Y,003460,1000,567 억,,575255,N,N,0,N,00,N +20250331,101017,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,-10,5,-0.43,1552840,671,1.84,2310,2330,2310,3025,1635,2330,2314.22,1.01,0,192,2356,2342,2316,2302,2276,2350,2310,567,695,1000,1720,5,1,56702415,1315,23.43,0.32,12,0.00,99.00,7294.00,2385,20240927,-2.73,2085,20240805,11.27,2335,-0.64,20250313,2150,7.91,20250102,2385,-2.73,20240927,2085,11.27,20240805,0.11,Y,003460,1000,567 억,,575255,N,N,0,N,00,N +20250331,090804,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2330,0,3,0.00,113210,49,0.13,2310,2330,2310,3025,1635,2330,2310.41,1.01,0,0,2356,2342,2316,2302,2276,2350,2310,567,695,1000,1720,5,1,56702415,1321,23.54,0.32,12,0.00,99.00,7294.00,2385,20240927,-2.31,2085,20240805,11.75,2335,-0.21,20250313,2150,8.37,20250102,2385,-2.31,20240927,2085,11.75,20240805,0.11,Y,003460,1000,567 억,,575255,N,N,0,N,00,N 20250328,160146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2330,0,3,0.00,84161470,36441,507.11,2325,2330,2290,3025,1635,2330,2309.53,0.98,0,-13,2340,2335,2325,2320,2310,2337,2322,567,695,1000,1720,5,1,56702415,1321,23.54,0.32,12,0.06,99.00,7294.00,2385,20240927,-2.31,2085,20240805,11.75,2335,-0.21,20250313,2150,8.37,20250102,2385,-2.31,20240927,2085,11.75,20240805,0.11,N,003460,1000,567 억,,555568,N,N,1,N,00,N 20250328,150147,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,-5,5,-0.21,82647770,35791,498.07,2325,2325,2290,3025,1635,2330,2309.18,0.98,0,16,2340,2335,2325,2320,2310,2337,2322,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.06,99.00,7294.00,2385,20240927,-2.52,2085,20240805,11.51,2335,-0.43,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,N,003460,1000,567 억,,555568,N,N,1,N,00,N 20250328,140148,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,-10,5,-0.43,57150560,24793,345.02,2325,2325,2290,3025,1635,2330,2305.11,0.98,0,63,2340,2335,2325,2320,2310,2337,2322,567,695,1000,1720,5,1,56702415,1315,23.43,0.32,12,0.04,99.00,7294.00,2385,20240927,-2.73,2085,20240805,11.27,2335,-0.64,20250313,2150,7.91,20250102,2385,-2.73,20240927,2085,11.27,20240805,0.11,N,003460,1000,567 억,,555568,N,N,1,N,00,N diff --git a/003470/price/prices-20250301.csv b/003470/price/prices-20250301.csv index 1743059a557c..33b648fa5958 100644 --- a/003470/price/prices-20250301.csv +++ b/003470/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161440,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2550,-60,5,-2.30,1170182602,455881,71.13,2570,2630,2550,3390,1830,2610,2566.99,63.95,0,22035,2693,2651,2623,2581,2553,2637,2567,9980,780,5000,1870,5,1,199596576,5090,8.42,0.33,12,0.23,303.00,7803.00,3140,20240620,-18.79,2535,20250304,0.59,2855,-10.68,20250319,2535,0.59,20250304,3140,-18.79,20240620,2535,0.59,20250304,0.71,Y,003470,5000,9979 억,,127648060,N,N,6183,N,00,N +20250331,150920,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2565,-45,5,-1.72,1043654907,406292,63.39,2570,2630,2550,3390,1830,2610,2568.73,63.95,0,24005,2693,2651,2623,2581,2553,2637,2567,9980,780,5000,1870,5,1,199596576,5120,8.47,0.33,12,0.20,303.00,7803.00,3140,20240620,-18.31,2535,20250304,1.18,2855,-10.16,20250319,2535,1.18,20250304,3140,-18.31,20240620,2535,1.18,20250304,0.71,Y,003470,5000,9979 억,,127648060,N,N,6664,N,00,N +20250331,130935,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2580,-30,5,-1.15,791515797,308442,48.12,2570,2600,2550,3390,1830,2610,2566.17,63.95,0,14840,2693,2651,2623,2581,2553,2637,2567,9980,780,5000,1870,5,1,199596576,5150,8.51,0.33,12,0.15,303.00,7803.00,3140,20240620,-17.83,2535,20250304,1.78,2855,-9.63,20250319,2535,1.78,20250304,3140,-17.83,20240620,2535,1.78,20250304,0.71,Y,003470,5000,9979 억,,127648060,N,N,6664,N,00,N +20250331,120551,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2585,-25,5,-0.96,676602477,263910,41.18,2570,2600,2550,3390,1830,2610,2563.76,63.95,0,10620,2693,2651,2623,2581,2553,2637,2567,9980,780,5000,1870,5,1,199596576,5160,8.53,0.33,12,0.13,303.00,7803.00,3140,20240620,-17.68,2535,20250304,1.97,2855,-9.46,20250319,2535,1.97,20250304,3140,-17.68,20240620,2535,1.97,20250304,0.71,Y,003470,5000,9979 억,,127648060,N,N,6664,N,00,N +20250331,101017,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2565,-45,5,-1.72,363851541,141868,22.13,2570,2600,2550,3390,1830,2610,2564.72,63.95,0,3233,2693,2651,2623,2581,2553,2637,2567,9980,780,5000,1870,5,1,199596576,5120,8.47,0.33,12,0.07,303.00,7803.00,3140,20240620,-18.31,2535,20250304,1.18,2855,-10.16,20250319,2535,1.18,20250304,3140,-18.31,20240620,2535,1.18,20250304,0.71,Y,003470,5000,9979 억,,127648060,N,N,6664,N,00,N +20250331,090805,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2570,-40,5,-1.53,184043270,71680,11.18,2570,2600,2555,3390,1830,2610,2567.57,63.95,0,10007,2693,2651,2623,2581,2553,2637,2567,9980,780,5000,1870,5,1,199596576,5130,8.48,0.33,12,0.04,303.00,7803.00,3140,20240620,-18.15,2535,20250304,1.38,2855,-9.98,20250319,2535,1.38,20250304,3140,-18.15,20240620,2535,1.38,20250304,0.71,Y,003470,5000,9979 억,,127648060,N,N,6664,N,00,N 20250328,160147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2610,-200,5,-7.12,1674355045,640126,87.01,2665,2665,2595,3650,1970,2810,2615.67,64.04,0,-273828,2850,2830,2820,2800,2790,2825,2795,9980,840,5000,2020,5,1,199596576,5209,8.61,0.33,12,0.32,303.00,7803.00,3140,20240620,-16.88,2535,20250304,2.96,2855,-8.58,20250319,2535,2.96,20250304,3140,-16.88,20240620,2535,2.96,20250304,0.72,N,003470,5000,9979 억,,127819923,N,N,6664,N,00,N 20250328,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2620,-190,5,-6.76,1614023630,617037,83.87,2665,2665,2595,3650,1970,2810,2615.76,64.04,0,-277309,2850,2830,2820,2800,2790,2825,2795,9980,840,5000,2020,5,1,199596576,5229,8.65,0.34,12,0.31,303.00,7803.00,3140,20240620,-16.56,2535,20250304,3.35,2855,-8.23,20250319,2535,3.35,20250304,3140,-16.56,20240620,2535,3.35,20250304,0.72,N,003470,5000,9979 억,,127819923,N,N,6975,N,00,N 20250328,140148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2615,-195,5,-6.94,1429256150,546542,74.29,2665,2665,2595,3650,1970,2810,2615.09,64.04,0,-270993,2850,2830,2820,2800,2790,2825,2795,9980,840,5000,2020,5,1,199596576,5219,8.63,0.34,12,0.27,303.00,7803.00,3140,20240620,-16.72,2535,20250304,3.16,2855,-8.41,20250319,2535,3.16,20250304,3140,-16.72,20240620,2535,3.16,20250304,0.72,N,003470,5000,9979 억,,127819923,N,N,6975,N,00,N diff --git a/003480/price/prices-20250301.csv b/003480/price/prices-20250301.csv index a5d80baa4b66..80f9c6ee1c9e 100644 --- a/003480/price/prices-20250301.csv +++ b/003480/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161440,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3740,-90,5,-2.35,523461599,141232,11.97,3835,3885,3635,4975,2685,3830,3706.30,1.36,0,-2687,4763,4296,3908,3441,3053,4530,3675,1551,1145,5000,2830,5,1,29529812,1104,1.95,0.27,12,0.48,1915.00,13993.00,4375,20250328,-14.51,3155,20240405,18.54,4375,-14.51,20250328,3400,10.00,20250213,4375,-14.51,20250328,3155,18.54,20240405,0.26,Y,003480,5000,1551 억,,402172,N,N,1,N,00,N +20250331,150921,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3710,-120,5,-3.13,510262944,137692,11.67,3835,3885,3635,4975,2685,3830,3705.83,1.36,0,-2261,4763,4296,3908,3441,3053,4530,3675,1551,1145,5000,2830,5,1,29529812,1096,1.94,0.27,12,0.47,1915.00,13993.00,4375,20250328,-15.20,3155,20240405,17.59,4375,-15.20,20250328,3400,9.12,20250213,4375,-15.20,20250328,3155,17.59,20240405,0.26,Y,003480,5000,1551 억,,402172,N,N,1,N,00,N +20250331,130935,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3730,-100,5,-2.61,461131414,124469,10.55,3835,3885,3635,4975,2685,3830,3704.79,1.36,0,-2070,4763,4296,3908,3441,3053,4530,3675,1551,1145,5000,2830,5,1,29529812,1101,1.95,0.27,12,0.42,1915.00,13993.00,4375,20250328,-14.74,3155,20240405,18.23,4375,-14.74,20250328,3400,9.71,20250213,4375,-14.74,20250328,3155,18.23,20240405,0.26,Y,003480,5000,1551 억,,402172,N,N,1,N,00,N +20250331,120552,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3650,-180,5,-4.70,431585859,116522,9.88,3835,3885,3635,4975,2685,3830,3703.90,1.36,0,-1428,4763,4296,3908,3441,3053,4530,3675,1551,1145,5000,2830,5,1,29529812,1078,1.91,0.26,12,0.39,1915.00,13993.00,4375,20250328,-16.57,3155,20240405,15.69,4375,-16.57,20250328,3400,7.35,20250213,4375,-16.57,20250328,3155,15.69,20240405,0.26,Y,003480,5000,1551 억,,402172,N,N,1,N,00,N +20250331,101017,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3690,-140,5,-3.66,292020024,78349,6.64,3835,3885,3635,4975,2685,3830,3727.17,1.36,0,-1045,4763,4296,3908,3441,3053,4530,3675,1551,1145,5000,2830,5,1,29529812,1090,1.93,0.26,12,0.27,1915.00,13993.00,4375,20250328,-15.66,3155,20240405,16.96,4375,-15.66,20250328,3400,8.53,20250213,4375,-15.66,20250328,3155,16.96,20240405,0.26,Y,003480,5000,1551 억,,402172,N,N,1,N,00,N +20250331,090805,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3765,-65,5,-1.70,86684485,22706,1.92,3835,3885,3735,4975,2685,3830,3817.69,1.36,0,-2497,4763,4296,3908,3441,3053,4530,3675,1551,1145,5000,2830,5,1,29529812,1112,1.97,0.27,12,0.08,1915.00,13993.00,4375,20250328,-13.94,3155,20240405,19.33,4375,-13.94,20250328,3400,10.74,20250213,4375,-13.94,20250328,3155,19.33,20240405,0.26,Y,003480,5000,1551 억,,402172,N,N,1,N,00,N 20250328,160147,57,100.00,KOSPI,신고가,전기·가스,N,N,N,N, ,N,3830,270,2,7.58,4654762680,1175981,6960.94,3520,4375,3520,4625,2495,3560,3958.63,1.33,0,3617,3596,3577,3541,3522,3486,3587,3532,1551,1065,5000,2630,5,1,29529812,1131,2.00,0.27,12,3.98,1915.00,13993.00,4375,20250328,-12.46,3155,20240405,21.39,4375,-12.46,20250328,3400,12.65,20250213,4375,-12.46,20250328,3155,21.39,20240405,0.26,N,003480,5000,1551 억,,393105,N,N,1,N,00,N 20250328,150148,57,100.00,KOSPI,신고가,전기·가스,N,N,N,N, ,N,3760,200,2,5.62,4529212040,1143101,6766.31,3520,4375,3520,4625,2495,3560,3962.22,1.33,0,520,3596,3577,3541,3522,3486,3587,3532,1551,1065,5000,2630,5,1,29529812,1110,1.96,0.27,12,3.87,1915.00,13993.00,4375,20250328,-14.06,3155,20240405,19.18,4375,-14.06,20250328,3400,10.59,20250213,4375,-14.06,20250328,3155,19.18,20240405,0.26,N,003480,5000,1551 억,,393105,N,N,0,N,00,N 20250328,140148,57,100.00,KOSPI,신고가,전기·가스,N,N,N,N, ,N,3745,185,2,5.20,4462330885,1125220,6660.47,3520,4375,3520,4625,2495,3560,3965.74,1.33,0,727,3596,3577,3541,3522,3486,3587,3532,1551,1065,5000,2630,5,1,29529812,1106,1.96,0.27,12,3.81,1915.00,13993.00,4375,20250328,-14.40,3155,20240405,18.70,4375,-14.40,20250328,3400,10.15,20250213,4375,-14.40,20250328,3155,18.70,20240405,0.26,N,003480,5000,1551 억,,393105,N,N,0,N,00,N diff --git a/003490/price/prices-20250301.csv b/003490/price/prices-20250301.csv index 627d37eee7e3..5ef3f4634d16 100644 --- a/003490/price/prices-20250301.csv +++ b/003490/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161440,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21300,-650,5,-2.96,24870943675,1165162,162.15,21600,21700,21150,28500,15400,21950,21345.49,36.34,-209922,-72929,22416,22182,21966,21732,21516,22075,21625,18411,6550,5000,17120,50,1,368220661,78431,5.97,0.75,12,0.32,3567.00,28356.00,26150,20241202,-18.55,19400,20240805,9.79,24950,-14.63,20250227,21150,0.71,20250331,26150,-18.55,20241202,19400,9.79,20240805,0.42,Y,003490,5000,18411 억,,66893435,N,N,209854,N,00,N +20250331,150921,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21200,-750,5,-3.42,20494532275,959500,133.53,21600,21700,21150,28500,15400,21950,21359.60,36.40,-93177,-27709,22416,22182,21966,21732,21516,22075,21625,18411,6550,5000,17120,50,1,368220661,78063,5.94,0.75,12,0.26,3567.00,28356.00,26150,20241202,-18.93,19400,20240805,9.28,24950,-15.03,20250227,21150,0.24,20250331,26150,-18.93,20241202,19400,9.28,20240805,0.42,Y,003490,5000,18411 억,,67010180,N,N,1884,N,00,N +20250331,130935,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21325,-625,5,-2.85,11002210250,513316,71.44,21600,21700,21300,28500,15400,21950,21433.60,36.42,-59131,218,22416,22182,21966,21732,21516,22075,21625,18411,6550,5000,17120,50,1,368220661,78523,5.98,0.75,12,0.14,3567.00,28356.00,26150,20241202,-18.45,19400,20240805,9.92,24950,-14.53,20250227,21300,0.12,20250331,26150,-18.45,20241202,19400,9.92,20240805,0.42,Y,003490,5000,18411 억,,67044226,N,N,1884,N,00,N +20250331,120552,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21400,-550,5,-2.51,8283675325,386095,53.73,21600,21700,21350,28500,15400,21950,21455.02,36.43,-50535,7528,22416,22182,21966,21732,21516,22075,21625,18411,6550,5000,17120,50,1,368220661,78799,6.00,0.75,12,0.10,3567.00,28356.00,26150,20241202,-18.16,19400,20240805,10.31,24950,-14.23,20250227,21350,0.23,20250331,26150,-18.16,20241202,19400,10.31,20240805,0.42,Y,003490,5000,18411 억,,67052822,N,N,1884,N,00,N +20250331,101018,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21500,-450,5,-2.05,4197837300,195288,27.18,21600,21700,21350,28500,15400,21950,21495.62,36.43,-42053,9799,22416,22182,21966,21732,21516,22075,21625,18411,6550,5000,17120,50,1,368220661,79167,6.03,0.76,12,0.05,3567.00,28356.00,26150,20241202,-17.78,19400,20240805,10.82,24950,-13.83,20250227,21350,0.70,20250331,26150,-17.78,20241202,19400,10.82,20240805,0.42,Y,003490,5000,18411 억,,67061304,N,N,1884,N,00,N +20250331,090805,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21550,-400,5,-1.82,873685200,40422,5.63,21600,21700,21550,28500,15400,21950,21614.10,36.43,-51066,-11265,22416,22182,21966,21732,21516,22075,21625,18411,6550,5000,17120,50,1,368220661,79352,6.04,0.76,12,0.01,3567.00,28356.00,26150,20241202,-17.59,19400,20240805,11.08,24950,-13.63,20250227,21550,0.00,20250331,26150,-17.59,20241202,19400,11.08,20240805,0.42,Y,003490,5000,18411 억,,67052291,N,N,1884,N,00,N 20250328,160147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21950,-250,5,-1.13,15745316025,718571,117.66,22150,22200,21750,28850,15550,22200,21911.97,36.45,-89576,-100921,22400,22300,22150,22050,21900,22350,22100,18411,6650,5000,17310,50,1,368220661,80824,6.15,0.77,12,0.20,3567.00,28356.00,26150,20241202,-16.06,19400,20240805,13.14,24950,-12.02,20250227,21750,0.92,20250328,26150,-16.06,20241202,19400,13.14,20240805,0.43,N,003490,5000,18411 억,,67103357,N,N,1884,N,00,N 20250328,150148,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21800,-400,5,-1.80,13401469450,611546,100.14,22150,22200,21750,28850,15550,22200,21914.08,36.45,-95181,-116749,22400,22300,22150,22050,21900,22350,22100,18411,6650,5000,17310,50,1,368220661,80272,6.11,0.77,12,0.17,3567.00,28356.00,26150,20241202,-16.63,19400,20240805,12.37,24950,-12.63,20250227,21750,0.23,20250328,26150,-16.63,20241202,19400,12.37,20240805,0.43,N,003490,5000,18411 억,,67097752,N,N,1846,N,00,N 20250328,140149,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21900,-300,5,-1.35,9910295825,451540,73.94,22150,22200,21800,28850,15550,22200,21947.76,36.46,-72293,-94352,22400,22300,22150,22050,21900,22350,22100,18411,6650,5000,17310,50,1,368220661,80640,6.14,0.77,12,0.12,3567.00,28356.00,26150,20241202,-16.25,19400,20240805,12.89,24950,-12.22,20250227,21800,0.46,20250328,26150,-16.25,20241202,19400,12.89,20240805,0.43,N,003490,5000,18411 억,,67120640,N,N,1846,N,00,N diff --git a/003520/price/prices-20250301.csv b/003520/price/prices-20250301.csv index de97d1b76f43..87cc0bff6126 100644 --- a/003520/price/prices-20250301.csv +++ b/003520/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161441,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1936,-40,5,-2.02,292187274,150080,138.32,1970,1976,1932,2565,1384,1976,1946.88,3.18,0,-39173,1998,1986,1974,1962,1950,1981,1957,914,589,500,1460,1,1,182892731,3541,276.57,3.94,12,0.08,7.00,491.00,2790,20240911,-30.61,1823,20241210,6.20,2220,-12.79,20250106,1932,0.21,20250331,2790,-30.61,20240911,1823,6.20,20241210,0.23,Y,003520,500,914 억,,5821047,N,N,1736,N,00,N +20250331,150921,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1937,-39,5,-1.97,280267048,143921,132.65,1970,1976,1932,2565,1384,1976,1947.37,3.18,0,-37248,1998,1986,1974,1962,1950,1981,1957,914,589,500,1460,1,1,182892731,3543,276.71,3.95,12,0.08,7.00,491.00,2790,20240911,-30.57,1823,20241210,6.25,2220,-12.75,20250106,1932,0.26,20250331,2790,-30.57,20240911,1823,6.25,20241210,0.23,Y,003520,500,914 억,,5821047,N,N,308,N,00,N +20250331,130936,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1940,-36,5,-1.82,238051917,122114,112.55,1970,1976,1938,2565,1384,1976,1949.42,3.18,0,-34047,1998,1986,1974,1962,1950,1981,1957,914,589,500,1460,1,1,182892731,3548,277.14,3.95,12,0.07,7.00,491.00,2790,20240911,-30.47,1823,20241210,6.42,2220,-12.61,20250106,1938,0.10,20250331,2790,-30.47,20240911,1823,6.42,20241210,0.23,Y,003520,500,914 억,,5821047,N,N,308,N,00,N +20250331,120552,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1951,-25,5,-1.27,169422135,86803,80.00,1970,1976,1944,2565,1384,1976,1951.80,3.18,0,-14268,1998,1986,1974,1962,1950,1981,1957,914,589,500,1460,1,1,182892731,3568,278.71,3.97,12,0.05,7.00,491.00,2790,20240911,-30.07,1823,20241210,7.02,2220,-12.12,20250106,1944,0.36,20250331,2790,-30.07,20240911,1823,7.02,20241210,0.23,Y,003520,500,914 억,,5821047,N,N,308,N,00,N +20250331,101018,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1965,-11,5,-0.56,119057670,61054,56.27,1970,1976,1944,2565,1384,1976,1950.04,3.18,0,-8558,1998,1986,1974,1962,1950,1981,1957,914,589,500,1460,1,1,182892731,3594,280.71,4.00,12,0.03,7.00,491.00,2790,20240911,-29.57,1823,20241210,7.79,2220,-11.49,20250106,1944,1.08,20250331,2790,-29.57,20240911,1823,7.79,20241210,0.23,Y,003520,500,914 억,,5821047,N,N,308,N,00,N +20250331,090805,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1953,-23,5,-1.16,17672927,9034,8.33,1970,1970,1953,2565,1384,1976,1956.27,3.18,0,-5936,1998,1986,1974,1962,1950,1981,1957,914,589,500,1460,1,1,182892731,3572,279.00,3.98,12,0.00,7.00,491.00,2790,20240911,-30.00,1823,20241210,7.13,2220,-12.03,20250106,1953,0.00,20250331,2790,-30.00,20240911,1823,7.13,20241210,0.23,Y,003520,500,914 억,,5821047,N,N,308,N,00,N 20250328,160147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1976,-4,5,-0.20,213496891,108478,85.93,1980,1986,1962,2570,1386,1980,1968.11,3.16,0,-36160,1993,1986,1977,1970,1961,1982,1966,914,590,500,1460,1,1,182892731,3614,282.29,4.02,12,0.06,7.00,491.00,2790,20240911,-29.18,1823,20241210,8.39,2220,-10.99,20250106,1954,1.13,20250324,2790,-29.18,20240911,1823,8.39,20241210,0.23,N,003520,500,914 억,,5779842,N,N,308,N,00,N 20250328,150148,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1965,-15,5,-0.76,202646690,102964,81.56,1980,1986,1962,2570,1386,1980,1968.13,3.16,0,-36161,1993,1986,1977,1970,1961,1982,1966,914,590,500,1460,1,1,182892731,3594,280.71,4.00,12,0.06,7.00,491.00,2790,20240911,-29.57,1823,20241210,7.79,2220,-11.49,20250106,1954,0.56,20250324,2790,-29.57,20240911,1823,7.79,20241210,0.23,N,003520,500,914 억,,5779842,N,N,320,N,00,N 20250328,140149,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1970,-10,5,-0.51,157432976,80047,63.41,1980,1986,1962,2570,1386,1980,1966.76,3.16,0,-31913,1993,1986,1977,1970,1961,1982,1966,914,590,500,1460,1,1,182892731,3603,281.43,4.01,12,0.04,7.00,491.00,2790,20240911,-29.39,1823,20241210,8.06,2220,-11.26,20250106,1954,0.82,20250324,2790,-29.39,20240911,1823,8.06,20241210,0.23,N,003520,500,914 억,,5779842,N,N,320,N,00,N diff --git a/003530/price/prices-20250301.csv b/003530/price/prices-20250301.csv index 6ee9afc7e7a5..27f46613edc4 100644 --- a/003530/price/prices-20250301.csv +++ b/003530/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161441,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3160,-170,5,-5.11,3019338835,943248,181.44,3290,3290,3150,4325,2335,3330,3201.02,8.03,0,-291836,3416,3372,3346,3302,3276,3360,3290,10727,995,5000,2390,5,1,214547775,6780,75.24,0.44,12,0.44,42.00,7213.00,4675,20241112,-32.41,2870,20240805,10.10,3875,-18.45,20250218,3150,0.32,20250331,4675,-32.41,20241112,2870,10.10,20240805,2.54,Y,003530,5000,10727 억,,17227982,N,N,78873,N,00,N +20250331,150922,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3160,-170,5,-5.11,2541896130,792163,152.38,3290,3290,3150,4325,2335,3330,3208.80,8.03,0,-284373,3416,3372,3346,3302,3276,3360,3290,10727,995,5000,2390,5,1,214547775,6780,75.24,0.44,12,0.37,42.00,7213.00,4675,20241112,-32.41,2870,20240805,10.10,3875,-18.45,20250218,3150,0.32,20250331,4675,-32.41,20241112,2870,10.10,20240805,2.54,Y,003530,5000,10727 억,,17227982,N,N,3853,N,00,N +20250331,130936,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3210,-120,5,-3.60,1439036125,445424,85.68,3290,3290,3200,4325,2335,3330,3230.71,8.03,0,-185975,3416,3372,3346,3302,3276,3360,3290,10727,995,5000,2390,5,1,214547775,6887,76.43,0.45,12,0.21,42.00,7213.00,4675,20241112,-31.34,2870,20240805,11.85,3875,-17.16,20250218,3200,0.31,20250331,4675,-31.34,20241112,2870,11.85,20240805,2.54,Y,003530,5000,10727 억,,17227982,N,N,3853,N,00,N +20250331,120553,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3220,-110,5,-3.30,1213788795,375408,72.21,3290,3290,3200,4325,2335,3330,3233.25,8.03,0,-134035,3416,3372,3346,3302,3276,3360,3290,10727,995,5000,2390,5,1,214547775,6908,76.67,0.45,12,0.17,42.00,7213.00,4675,20241112,-31.12,2870,20240805,12.20,3875,-16.90,20250218,3200,0.62,20250331,4675,-31.12,20241112,2870,12.20,20240805,2.54,Y,003530,5000,10727 억,,17227982,N,N,3853,N,00,N +20250331,101018,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3250,-80,5,-2.40,743307954,229426,44.13,3290,3290,3215,4325,2335,3330,3239.86,8.03,0,-65428,3416,3372,3346,3302,3276,3360,3290,10727,995,5000,2390,5,1,214547775,6973,77.38,0.45,12,0.11,42.00,7213.00,4675,20241112,-30.48,2870,20240805,13.24,3875,-16.13,20250218,3215,1.09,20250331,4675,-30.48,20241112,2870,13.24,20240805,2.54,Y,003530,5000,10727 억,,17227982,N,N,3853,N,00,N +20250331,090806,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3250,-80,5,-2.40,221421880,67859,13.05,3290,3290,3235,4325,2335,3330,3262.97,8.03,0,-43134,3416,3372,3346,3302,3276,3360,3290,10727,995,5000,2390,5,1,214547775,6973,77.38,0.45,12,0.03,42.00,7213.00,4675,20241112,-30.48,2870,20240805,13.24,3875,-16.13,20250218,3235,0.46,20250331,4675,-30.48,20241112,2870,13.24,20240805,2.54,Y,003530,5000,10727 억,,17227982,N,N,3853,N,00,N 20250328,160148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3330,-45,5,-1.33,1689258269,505565,97.39,3370,3390,3320,4385,2365,3375,3341.40,8.03,0,-57405,3448,3411,3393,3356,3338,3402,3347,10727,1010,5000,2430,5,1,214547775,7144,79.29,0.46,12,0.24,42.00,7213.00,4675,20241112,-28.77,2870,20240805,16.03,3875,-14.06,20250218,3280,1.52,20250210,4675,-28.77,20241112,2870,16.03,20240805,2.52,N,003530,5000,10727 억,,17234201,N,N,3852,N,00,N 20250328,150149,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3325,-50,5,-1.48,1581078652,473054,91.12,3370,3390,3320,4385,2365,3375,3342.28,8.03,0,-58347,3448,3411,3393,3356,3338,3402,3347,10727,1010,5000,2430,5,1,214547775,7134,79.17,0.46,12,0.22,42.00,7213.00,4675,20241112,-28.88,2870,20240805,15.85,3875,-14.19,20250218,3280,1.37,20250210,4675,-28.88,20241112,2870,15.85,20240805,2.52,N,003530,5000,10727 억,,17234201,N,N,14935,N,00,N 20250328,140149,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3340,-35,5,-1.04,1259089407,376330,72.49,3370,3390,3330,4385,2365,3375,3345.71,8.03,0,-45372,3448,3411,3393,3356,3338,3402,3347,10727,1010,5000,2430,5,1,214547775,7166,79.52,0.46,12,0.18,42.00,7213.00,4675,20241112,-28.56,2870,20240805,16.38,3875,-13.81,20250218,3280,1.83,20250210,4675,-28.56,20241112,2870,16.38,20240805,2.52,N,003530,5000,10727 억,,17234201,N,N,14935,N,00,N diff --git a/003540/price/prices-20250301.csv b/003540/price/prices-20250301.csv index 1d7af3f0dda6..5fb2942ac728 100644 --- a/003540/price/prices-20250301.csv +++ b/003540/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161441,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16220,-130,5,-0.80,1197568910,73895,113.47,16340,16340,16160,21250,11450,16350,16206.36,9.05,0,-15548,16456,16402,16306,16252,16156,16430,16280,2549,4900,5000,12420,10,1,50773400,8235,10.53,0.43,12,0.15,1540.00,37497.00,17930,20240320,-9.54,14390,20240418,12.72,17410,-6.84,20250324,15760,2.92,20250110,17760,-8.67,20240704,14390,12.72,20240418,0.27,Y,003540,5000,2548 억,,4592770,N,N,4898,N,00,N +20250331,150922,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16220,-130,5,-0.80,1151770560,71072,109.13,16340,16340,16160,21250,11450,16350,16205.69,9.05,0,-16229,16456,16402,16306,16252,16156,16430,16280,2549,4900,5000,12420,10,1,50773400,8235,10.53,0.43,12,0.14,1540.00,37497.00,17930,20240320,-9.54,14390,20240418,12.72,17410,-6.84,20250324,15760,2.92,20250110,17760,-8.67,20240704,14390,12.72,20240418,0.27,Y,003540,5000,2548 억,,4592770,N,N,2553,N,00,N +20250331,130936,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16190,-160,5,-0.98,644096240,39745,61.03,16340,16340,16160,21250,11450,16350,16205.72,9.05,0,-6664,16456,16402,16306,16252,16156,16430,16280,2549,4900,5000,12420,10,1,50773400,8220,10.51,0.43,12,0.08,1540.00,37497.00,17930,20240320,-9.70,14390,20240418,12.51,17410,-7.01,20250324,15760,2.73,20250110,17760,-8.84,20240704,14390,12.51,20240418,0.27,Y,003540,5000,2548 억,,4592770,N,N,2553,N,00,N +20250331,120553,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16220,-130,5,-0.80,481926710,29731,45.65,16340,16340,16160,21250,11450,16350,16209.57,9.05,0,-3667,16456,16402,16306,16252,16156,16430,16280,2549,4900,5000,12420,10,1,50773400,8235,10.53,0.43,12,0.06,1540.00,37497.00,17930,20240320,-9.54,14390,20240418,12.72,17410,-6.84,20250324,15760,2.92,20250110,17760,-8.67,20240704,14390,12.72,20240418,0.27,Y,003540,5000,2548 억,,4592770,N,N,2553,N,00,N +20250331,101019,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16210,-140,5,-0.86,277668260,17124,26.29,16340,16340,16160,21250,11450,16350,16215.15,9.05,0,-2855,16456,16402,16306,16252,16156,16430,16280,2549,4900,5000,12420,10,1,50773400,8230,10.53,0.43,12,0.03,1540.00,37497.00,17930,20240320,-9.59,14390,20240418,12.65,17410,-6.89,20250324,15760,2.86,20250110,17760,-8.73,20240704,14390,12.65,20240418,0.27,Y,003540,5000,2548 억,,4592770,N,N,2553,N,00,N +20250331,090806,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16160,-190,5,-1.16,76606760,4727,7.26,16340,16340,16160,21250,11450,16350,16206.21,9.05,0,969,16456,16402,16306,16252,16156,16430,16280,2549,4900,5000,12420,10,1,50773400,8205,10.49,0.43,12,0.01,1540.00,37497.00,17930,20240320,-9.87,14390,20240418,12.30,17410,-7.18,20250324,15760,2.54,20250110,17760,-9.01,20240704,14390,12.30,20240418,0.27,Y,003540,5000,2548 억,,4592770,N,N,2553,N,00,N 20250328,160148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16350,30,2,0.18,1060309700,65067,66.12,16310,16360,16210,21200,11430,16320,16295.65,8.98,0,4642,16513,16416,16293,16196,16073,16465,16245,2549,4880,5000,12400,10,1,50773400,8301,10.62,0.44,12,0.13,1540.00,37497.00,18000,20240318,-9.17,14390,20240418,13.62,17410,-6.09,20250324,15760,3.74,20250110,17760,-7.94,20240704,14390,13.62,20240418,0.24,N,003540,5000,2548 억,,4560132,N,N,2553,N,00,N 20250328,150149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16320,0,3,0.00,835660820,51319,52.15,16310,16360,16210,21200,11430,16320,16283.65,8.98,0,-1494,16513,16416,16293,16196,16073,16465,16245,2549,4880,5000,12400,10,1,50773400,8286,10.60,0.44,12,0.10,1540.00,37497.00,18000,20240318,-9.33,14390,20240418,13.41,17410,-6.26,20250324,15760,3.55,20250110,17760,-8.11,20240704,14390,13.41,20240418,0.24,N,003540,5000,2548 억,,4560132,N,N,3026,N,00,N 20250328,140149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16280,-40,5,-0.25,766725530,47088,47.85,16310,16360,16210,21200,11430,16320,16282.82,8.98,0,-3004,16513,16416,16293,16196,16073,16465,16245,2549,4880,5000,12400,10,1,50773400,8266,10.57,0.43,12,0.09,1540.00,37497.00,18000,20240318,-9.56,14390,20240418,13.13,17410,-6.49,20250324,15760,3.30,20250110,17760,-8.33,20240704,14390,13.13,20240418,0.24,N,003540,5000,2548 억,,4560132,N,N,3026,N,00,N diff --git a/003550/price/prices-20250301.csv b/003550/price/prices-20250301.csv index 390ce0b77099..d2c0d4c1c487 100644 --- a/003550/price/prices-20250301.csv +++ b/003550/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161442,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,64600,-1100,5,-1.67,20736321500,320059,112.58,65100,65400,64300,85400,46000,65700,64789.06,34.63,0,-66004,67633,66666,66083,65116,64533,66375,64825,7865,19700,5000,49930,100,1,157300993,101616,18.02,0.38,12,0.20,3585.00,172088.00,92500,20240322,-30.16,64300,20250331,0.47,75400,-14.32,20250107,64300,0.47,20250331,88600,-27.09,20240401,64300,0.47,20250331,0.09,Y,003550,5000,7865 억,,54481098,N,N,37959,N,00,N +20250331,150922,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,64500,-1200,5,-1.83,16539198050,255077,89.72,65100,65400,64300,85400,46000,65700,64840.02,34.63,0,-49915,67633,66666,66083,65116,64533,66375,64825,7865,19700,5000,49930,100,1,157300993,101459,17.99,0.37,12,0.16,3585.00,172088.00,92500,20240322,-30.27,64300,20250331,0.31,75400,-14.46,20250107,64300,0.31,20250331,88600,-27.20,20240401,64300,0.31,20250331,0.09,Y,003550,5000,7865 억,,54481098,N,N,794,N,00,N +20250331,130936,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,64800,-900,5,-1.37,9980099450,153600,54.03,65100,65400,64600,85400,46000,65700,64974.61,34.63,0,-15738,67633,66666,66083,65116,64533,66375,64825,7865,19700,5000,49930,100,1,157300993,101931,18.08,0.38,12,0.10,3585.00,172088.00,92500,20240322,-29.95,64600,20250331,0.31,75400,-14.06,20250107,64600,0.31,20250331,88600,-26.86,20240401,64600,0.31,20250331,0.09,Y,003550,5000,7865 억,,54481098,N,N,794,N,00,N +20250331,120553,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,65100,-600,5,-0.91,7636285050,117509,41.33,65100,65400,64600,85400,46000,65700,64984.68,34.63,0,-3237,67633,66666,66083,65116,64533,66375,64825,7865,19700,5000,49930,100,1,157300993,102403,18.16,0.38,12,0.07,3585.00,172088.00,92500,20240322,-29.62,64600,20250331,0.77,75400,-13.66,20250107,64600,0.77,20250331,88600,-26.52,20240401,64600,0.77,20250331,0.09,Y,003550,5000,7865 억,,54481098,N,N,794,N,00,N +20250331,101019,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,65000,-700,5,-1.07,3926705650,60490,21.28,65100,65300,64600,85400,46000,65700,64914.96,34.63,0,-1967,67633,66666,66083,65116,64533,66375,64825,7865,19700,5000,49930,100,1,157300993,102246,18.13,0.38,12,0.04,3585.00,172088.00,92500,20240322,-29.73,64600,20250331,0.62,75400,-13.79,20250107,64600,0.62,20250331,88600,-26.64,20240401,64600,0.62,20250331,0.09,Y,003550,5000,7865 억,,54481098,N,N,794,N,00,N +20250331,090806,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,65100,-600,5,-0.91,725718000,11159,3.93,65100,65300,64800,85400,46000,65700,65034.32,34.63,0,-875,67633,66666,66083,65116,64533,66375,64825,7865,19700,5000,49930,100,1,157300993,102403,18.16,0.38,12,0.01,3585.00,172088.00,92500,20240322,-29.62,64800,20250331,0.46,75400,-13.66,20250107,64800,0.46,20250331,88600,-26.52,20240401,64800,0.46,20250331,0.09,Y,003550,5000,7865 억,,54481098,N,N,794,N,00,N 20250328,160148,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,65700,-1100,5,-1.65,18723972000,284292,132.52,67000,67050,65500,86800,46800,66800,65861.76,34.70,0,-119037,67533,67166,66833,66466,66133,67350,66650,7865,20000,5000,50760,100,1,157300993,103347,18.33,0.38,12,0.18,3585.00,172088.00,94700,20240318,-30.62,65500,20250328,0.31,75400,-12.86,20250107,65500,0.31,20250328,89100,-26.26,20240329,65500,0.31,20250328,0.08,N,003550,5000,7865 억,,54582316,N,N,794,N,00,N 20250328,150149,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,65700,-1100,5,-1.65,16132941350,244832,114.12,67000,67050,65500,86800,46800,66800,65893.92,34.70,0,-117854,67533,67166,66833,66466,66133,67350,66650,7865,20000,5000,50760,100,1,157300993,103347,18.33,0.38,12,0.16,3585.00,172088.00,94700,20240318,-30.62,65500,20250328,0.31,75400,-12.86,20250107,65500,0.31,20250328,89100,-26.26,20240329,65500,0.31,20250328,0.08,N,003550,5000,7865 억,,54582316,N,N,371,N,00,N 20250328,140150,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,65600,-1200,5,-1.80,14060307300,213237,99.39,67000,67050,65500,86800,46800,66800,65937.47,34.70,0,-111499,67533,67166,66833,66466,66133,67350,66650,7865,20000,5000,50760,100,1,157300993,103189,18.30,0.38,12,0.14,3585.00,172088.00,94700,20240318,-30.73,65500,20250328,0.15,75400,-13.00,20250107,65500,0.15,20250328,89100,-26.37,20240329,65500,0.15,20250328,0.08,N,003550,5000,7865 억,,54582316,N,N,371,N,00,N diff --git a/003560/price/prices-20250301.csv b/003560/price/prices-20250301.csv index 246ee9933d89..db2f65b24311 100644 --- a/003560/price/prices-20250301.csv +++ b/003560/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161442,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240319,0.00,10760,20240319,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240401,10760,0.00,20240401,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250331,150922,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240319,0.00,10760,20240319,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240401,10760,0.00,20240401,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250331,130937,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240319,0.00,10760,20240319,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240401,10760,0.00,20240401,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250331,120554,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240319,0.00,10760,20240319,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240401,10760,0.00,20240401,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250331,101019,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240319,0.00,10760,20240319,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240401,10760,0.00,20240401,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250331,090806,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240319,0.00,10760,20240319,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240401,10760,0.00,20240401,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N 20250328,160149,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240318,0.00,10760,20240318,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240328,10760,0.00,20240328,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250328,150149,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240318,0.00,10760,20240318,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240328,10760,0.00,20240328,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250328,140150,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240318,0.00,10760,20240318,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240328,10760,0.00,20240328,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N diff --git a/003570/price/prices-20250301.csv b/003570/price/prices-20250301.csv index 4cc9937fca57..7aba51d2603c 100644 --- a/003570/price/prices-20250301.csv +++ b/003570/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161442,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30500,550,2,1.84,3238828950,106829,183.56,29200,30950,29200,38900,21000,29950,30317.80,8.76,0,-31185,31116,30532,30016,29432,28916,30275,29175,856,8950,2500,20960,50,1,33252697,10142,10.55,1.16,12,0.32,2891.00,26304.00,37800,20250312,-19.31,15760,20240502,93.53,37800,-19.31,20250312,18630,63.71,20250102,37800,-19.31,20250312,15760,93.53,20240502,0.58,Y,003570,2500,856 억,,2913655,N,N,5714,N,00,N +20250331,150923,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30650,700,2,2.34,3127163350,103173,177.28,29200,30950,29200,38900,21000,29950,30309.90,8.76,0,-29880,31116,30532,30016,29432,28916,30275,29175,856,8950,2500,20960,50,1,33252697,10192,10.60,1.17,12,0.31,2891.00,26304.00,37800,20250312,-18.92,15760,20240502,94.48,37800,-18.92,20250312,18630,64.52,20250102,37800,-18.92,20250312,15760,94.48,20240502,0.58,Y,003570,2500,856 억,,2913655,N,N,467,N,00,N +20250331,130937,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30650,700,2,2.34,2118118900,70153,120.54,29200,30950,29200,38900,21000,29950,30192.85,8.76,0,-10785,31116,30532,30016,29432,28916,30275,29175,856,8950,2500,20960,50,1,33252697,10192,10.60,1.17,12,0.21,2891.00,26304.00,37800,20250312,-18.92,15760,20240502,94.48,37800,-18.92,20250312,18630,64.52,20250102,37800,-18.92,20250312,15760,94.48,20240502,0.58,Y,003570,2500,856 억,,2913655,N,N,467,N,00,N +20250331,120554,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30450,500,2,1.67,1876432700,62193,106.87,29200,30950,29200,38900,21000,29950,30171.12,8.76,0,-8294,31116,30532,30016,29432,28916,30275,29175,856,8950,2500,20960,50,1,33252697,10125,10.53,1.16,12,0.19,2891.00,26304.00,37800,20250312,-19.44,15760,20240502,93.21,37800,-19.44,20250312,18630,63.45,20250102,37800,-19.44,20250312,15760,93.21,20240502,0.58,Y,003570,2500,856 억,,2913655,N,N,467,N,00,N +20250331,101019,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30550,600,2,2.00,1036136950,34558,59.38,29200,30800,29200,38900,21000,29950,29982.55,8.76,0,-3645,31116,30532,30016,29432,28916,30275,29175,856,8950,2500,20960,50,1,33252697,10159,10.57,1.16,12,0.10,2891.00,26304.00,37800,20250312,-19.18,15760,20240502,93.85,37800,-19.18,20250312,18630,63.98,20250102,37800,-19.18,20250312,15760,93.85,20240502,0.58,Y,003570,2500,856 억,,2913655,N,N,467,N,00,N +20250331,090807,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,29350,-600,5,-2.00,65200900,2214,3.80,29200,29800,29200,38900,21000,29950,29449.37,8.76,0,442,31116,30532,30016,29432,28916,30275,29175,856,8950,2500,20960,50,1,33252697,9760,10.15,1.12,12,0.01,2891.00,26304.00,37800,20250312,-22.35,15760,20240502,86.23,37800,-22.35,20250312,18630,57.54,20250102,37800,-22.35,20250312,15760,86.23,20240502,0.58,Y,003570,2500,856 억,,2913655,N,N,467,N,00,N 20250328,160149,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,29950,-750,5,-2.44,1735037950,57829,102.40,30350,30600,29500,39900,21500,30700,30002.95,8.62,0,7555,32366,31532,31016,30182,29666,31275,29925,856,9200,2500,21490,50,1,33252697,9959,10.36,1.14,12,0.17,2891.00,26304.00,37800,20250312,-20.77,15760,20240502,90.04,37800,-20.77,20250312,18630,60.76,20250102,37800,-20.77,20250312,15760,90.04,20240502,0.59,N,003570,2500,856 억,,2866605,N,N,467,N,00,N 20250328,150150,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30050,-650,5,-2.12,1571859225,52384,92.76,30350,30600,29500,39900,21500,30700,30006.46,8.62,0,7900,32366,31532,31016,30182,29666,31275,29925,856,9200,2500,21490,50,1,33252697,9992,10.39,1.14,12,0.16,2891.00,26304.00,37800,20250312,-20.50,15760,20240502,90.67,37800,-20.50,20250312,18630,61.30,20250102,37800,-20.50,20250312,15760,90.67,20240502,0.59,N,003570,2500,856 억,,2866605,N,N,308,N,00,N 20250328,140150,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30050,-650,5,-2.12,1420132075,47323,83.80,30350,30600,29500,39900,21500,30700,30009.33,8.62,0,7611,32366,31532,31016,30182,29666,31275,29925,856,9200,2500,21490,50,1,33252697,9992,10.39,1.14,12,0.14,2891.00,26304.00,37800,20250312,-20.50,15760,20240502,90.67,37800,-20.50,20250312,18630,61.30,20250102,37800,-20.50,20250312,15760,90.67,20240502,0.59,N,003570,2500,856 억,,2866605,N,N,308,N,00,N diff --git a/003580/price/prices-20250301.csv b/003580/price/prices-20250301.csv index ab4de238eb70..6fe371972ea3 100644 --- a/003580/price/prices-20250301.csv +++ b/003580/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161442,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3140,-180,5,-5.42,269966741,85031,65.76,3285,3285,3110,4315,2325,3320,3174.92,4.97,0,-17449,3523,3421,3358,3256,3193,3390,3225,251,995,500,2320,5,1,50218121,1577,-18.80,1.66,12,0.17,-167.00,1888.00,9600,20240326,-67.29,2535,20250321,23.87,5380,-41.64,20250115,2535,23.87,20250321,8480,-62.97,20240409,2535,23.87,20250321,0.00,Y,003580,500,251 억,,2497440,N,N,3870,N,00,N +20250331,150923,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3155,-165,5,-4.97,252545351,79496,61.48,3285,3285,3110,4315,2325,3320,3176.83,4.97,0,-16813,3523,3421,3358,3256,3193,3390,3225,251,995,500,2320,5,1,50218121,1584,-18.89,1.67,12,0.16,-167.00,1888.00,9600,20240326,-67.14,2535,20250321,24.46,5380,-41.36,20250115,2535,24.46,20250321,8480,-62.79,20240409,2535,24.46,20250321,0.00,Y,003580,500,251 억,,2497440,N,N,0,N,00,N +20250331,130937,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3150,-170,5,-5.12,172521316,54136,41.87,3285,3285,3110,4315,2325,3320,3186.81,4.97,0,-9534,3523,3421,3358,3256,3193,3390,3225,251,995,500,2320,5,1,50218121,1582,-18.86,1.67,12,0.11,-167.00,1888.00,9600,20240326,-67.19,2535,20250321,24.26,5380,-41.45,20250115,2535,24.26,20250321,8480,-62.85,20240409,2535,24.26,20250321,0.00,Y,003580,500,251 억,,2497440,N,N,0,N,00,N +20250331,120554,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3165,-155,5,-4.67,143917066,45082,34.87,3285,3285,3110,4315,2325,3320,3192.34,4.97,0,-7118,3523,3421,3358,3256,3193,3390,3225,251,995,500,2320,5,1,50218121,1589,-18.95,1.68,12,0.09,-167.00,1888.00,9600,20240326,-67.03,2535,20250321,24.85,5380,-41.17,20250115,2535,24.85,20250321,8480,-62.68,20240409,2535,24.85,20250321,0.00,Y,003580,500,251 억,,2497440,N,N,0,N,00,N +20250331,101020,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3215,-105,5,-3.16,99397430,31130,24.08,3285,3285,3110,4315,2325,3320,3192.98,4.97,0,-1677,3523,3421,3358,3256,3193,3390,3225,251,995,500,2320,5,1,50218121,1615,-19.25,1.70,12,0.06,-167.00,1888.00,9600,20240326,-66.51,2535,20250321,26.82,5380,-40.24,20250115,2535,26.82,20250321,8480,-62.09,20240409,2535,26.82,20250321,0.00,Y,003580,500,251 억,,2497440,N,N,0,N,00,N +20250331,090807,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3230,-90,5,-2.71,24125170,7502,5.80,3285,3285,3195,4315,2325,3320,3215.83,4.97,0,-3327,3523,3421,3358,3256,3193,3390,3225,251,995,500,2320,5,1,50218121,1622,-19.34,1.71,12,0.01,-167.00,1888.00,9600,20240326,-66.35,2535,20250321,27.42,5380,-39.96,20250115,2535,27.42,20250321,8480,-61.91,20240409,2535,27.42,20250321,0.00,Y,003580,500,251 억,,2497440,N,N,0,N,00,N 20250328,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3320,-105,5,-3.07,430175967,128983,68.40,3430,3460,3295,4450,2400,3425,3335.14,4.67,0,-41394,3648,3536,3418,3306,3188,3592,3362,251,1025,500,2390,5,1,50218121,1667,-19.88,1.76,12,0.26,-167.00,1888.00,9600,20240326,-65.42,2535,20250321,30.97,5380,-38.29,20250115,2535,30.97,20250321,8920,-62.78,20240329,2535,30.97,20250321,0.00,N,003580,500,251 억,,2343132,N,N,1,N,00,N 20250328,150150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3300,-125,5,-3.65,413659082,123999,65.75,3430,3460,3295,4450,2400,3425,3335.99,4.67,0,-38022,3648,3536,3418,3306,3188,3592,3362,251,1025,500,2390,5,1,50218121,1657,-19.76,1.75,12,0.25,-167.00,1888.00,9600,20240326,-65.62,2535,20250321,30.18,5380,-38.66,20250115,2535,30.18,20250321,8920,-63.00,20240329,2535,30.18,20250321,0.00,N,003580,500,251 억,,2343132,N,N,1,N,00,N 20250328,140151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3305,-120,5,-3.50,366318422,109658,58.15,3430,3460,3300,4450,2400,3425,3340.55,4.67,0,-37476,3648,3536,3418,3306,3188,3592,3362,251,1025,500,2390,5,1,50218121,1660,-19.79,1.75,12,0.22,-167.00,1888.00,9600,20240326,-65.57,2535,20250321,30.37,5380,-38.57,20250115,2535,30.37,20250321,8920,-62.95,20240329,2535,30.37,20250321,0.00,N,003580,500,251 억,,2343132,N,N,1,N,00,N diff --git a/003610/price/prices-20250301.csv b/003610/price/prices-20250301.csv index 2ccca31a2e83..851a92ec4017 100644 --- a/003610/price/prices-20250301.csv +++ b/003610/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161443,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3695,-5,5,-0.14,219863325,60660,155.85,3655,3700,3560,4810,2590,3700,3624.52,0.00,0,-15302,3806,3752,3696,3642,3586,3755,3645,212,1110,500,2660,5,1,40202158,1485,205.28,0.76,09,0.15,18.00,4835.00,4890,20241216,-24.44,2020,20240321,82.92,4495,-17.80,20250103,3345,10.46,20250205,4890,-24.44,20241216,2020,82.92,20240415,2.21,Y,003610,500,211 억,,0,N,N,4081,N,00,N +20250331,150923,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3695,-5,5,-0.14,190401230,52658,135.29,3655,3700,3560,4810,2590,3700,3615.81,0.00,0,-14180,3806,3752,3696,3642,3586,3755,3645,212,1110,500,2660,5,1,40202158,1485,205.28,0.76,09,0.13,18.00,4835.00,4890,20241216,-24.44,2020,20240321,82.92,4495,-17.80,20250103,3345,10.46,20250205,4890,-24.44,20241216,2020,82.92,20240415,2.21,Y,003610,500,211 억,,0,N,N,0,N,00,N +20250331,130938,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3595,-105,5,-2.84,114000195,31579,81.14,3655,3700,3560,4810,2590,3700,3610.00,0.00,0,-8715,3806,3752,3696,3642,3586,3755,3645,212,1110,500,2660,5,1,40202158,1445,199.72,0.74,09,0.08,18.00,4835.00,4890,20241216,-26.48,2020,20240321,77.97,4495,-20.02,20250103,3345,7.47,20250205,4890,-26.48,20241216,2020,77.97,20240415,2.21,Y,003610,500,211 억,,0,N,N,0,N,00,N +20250331,120554,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3610,-90,5,-2.43,105095980,29104,74.78,3655,3700,3560,4810,2590,3700,3611.05,0.00,0,-6674,3806,3752,3696,3642,3586,3755,3645,212,1110,500,2660,5,1,40202158,1451,200.56,0.75,09,0.07,18.00,4835.00,4890,20241216,-26.18,2020,20240321,78.71,4495,-19.69,20250103,3345,7.92,20250205,4890,-26.18,20241216,2020,78.71,20240415,2.21,Y,003610,500,211 억,,0,N,N,0,N,00,N +20250331,101020,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3625,-75,5,-2.03,72581280,20123,51.70,3655,3700,3560,4810,2590,3700,3606.88,0.00,0,-4678,3806,3752,3696,3642,3586,3755,3645,212,1110,500,2660,5,1,40202158,1457,201.39,0.75,09,0.05,18.00,4835.00,4890,20241216,-25.87,2020,20240321,79.46,4495,-19.35,20250103,3345,8.37,20250205,4890,-25.87,20241216,2020,79.46,20240415,2.21,Y,003610,500,211 억,,0,N,N,0,N,00,N +20250331,090807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3650,-50,5,-1.35,189985,52,0.13,3655,3655,3650,4810,2590,3700,3653.56,0.00,0,-52,3806,3752,3696,3642,3586,3755,3645,212,1110,500,2660,5,1,40202158,1467,202.78,0.75,09,0.00,18.00,4835.00,4890,20241216,-25.36,2020,20240321,80.69,4495,-18.80,20250103,3345,9.12,20250205,4890,-25.36,20241216,2020,80.69,20240415,2.21,Y,003610,500,211 억,,0,N,N,0,N,00,N 20250328,160150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3700,0,3,0.00,142999015,38920,33.02,3700,3750,3640,4810,2590,3700,3674.18,0.00,0,-16702,3880,3790,3700,3610,3520,3745,3565,212,1110,500,2660,5,1,40202158,1487,205.56,0.77,09,0.10,18.00,4835.00,4890,20241216,-24.34,2020,20240321,83.17,4495,-17.69,20250103,3345,10.61,20250205,4890,-24.34,20241216,2020,83.17,20240415,2.23,N,003610,500,211 억,,0,N,N,1,N,00,N 20250328,150150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3645,-55,5,-1.49,93597805,25519,21.65,3700,3750,3640,4810,2590,3700,3667.77,0.00,0,-11245,3880,3790,3700,3610,3520,3745,3565,212,1110,500,2660,5,1,40202158,1465,202.50,0.75,09,0.06,18.00,4835.00,4890,20241216,-25.46,2020,20240321,80.45,4495,-18.91,20250103,3345,8.97,20250205,4890,-25.46,20241216,2020,80.45,20240415,2.23,N,003610,500,211 억,,0,N,N,1,N,00,N 20250328,140151,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3660,-40,5,-1.08,69479680,18917,16.05,3700,3750,3650,4810,2590,3700,3672.87,0.00,0,-7538,3880,3790,3700,3610,3520,3745,3565,212,1110,500,2660,5,1,40202158,1471,203.33,0.76,09,0.05,18.00,4835.00,4890,20241216,-25.15,2020,20240321,81.19,4495,-18.58,20250103,3345,9.42,20250205,4890,-25.15,20241216,2020,81.19,20240415,2.23,N,003610,500,211 억,,0,N,N,1,N,00,N diff --git a/003620/price/prices-20250301.csv b/003620/price/prices-20250301.csv index 377e08198254..22b1a17293b0 100644 --- a/003620/price/prices-20250301.csv +++ b/003620/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161443,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3715,-80,5,-2.11,986871635,265032,145.90,3775,3780,3695,4930,2660,3795,3723.60,24.47,0,-12893,3905,3850,3785,3730,3665,3817,3697,9820,1135,5000,2800,5,1,196404254,7296,21.60,0.51,12,0.13,172.00,7233.00,7770,20240319,-52.19,3540,20250203,4.94,4885,-23.95,20250226,3540,4.94,20250203,6510,-42.93,20240401,3540,4.94,20250203,0.18,Y,003620,5000,9820 억,,48067829,N,N,92897,N,00,N +20250331,150923,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3710,-85,5,-2.24,836883985,224657,123.67,3775,3780,3695,4930,2660,3795,3725.16,24.47,0,-19858,3905,3850,3785,3730,3665,3817,3697,9820,1135,5000,2800,5,1,196404254,7287,21.57,0.51,12,0.11,172.00,7233.00,7770,20240319,-52.25,3540,20250203,4.80,4885,-24.05,20250226,3540,4.80,20250203,6510,-43.01,20240401,3540,4.80,20250203,0.18,Y,003620,5000,9820 억,,48067829,N,N,779,N,00,N +20250331,130938,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3705,-90,5,-2.37,697697935,187129,103.01,3775,3780,3695,4930,2660,3795,3728.43,24.47,0,-22612,3905,3850,3785,3730,3665,3817,3697,9820,1135,5000,2800,5,1,196404254,7277,21.54,0.51,12,0.10,172.00,7233.00,7770,20240319,-52.32,3540,20250203,4.66,4885,-24.16,20250226,3540,4.66,20250203,6510,-43.09,20240401,3540,4.66,20250203,0.18,Y,003620,5000,9820 억,,48067829,N,N,779,N,00,N +20250331,120555,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3720,-75,5,-1.98,626120160,167840,92.39,3775,3780,3695,4930,2660,3795,3730.46,24.47,0,-14354,3905,3850,3785,3730,3665,3817,3697,9820,1135,5000,2800,5,1,196404254,7306,21.63,0.51,12,0.09,172.00,7233.00,7770,20240319,-52.12,3540,20250203,5.08,4885,-23.85,20250226,3540,5.08,20250203,6510,-42.86,20240401,3540,5.08,20250203,0.18,Y,003620,5000,9820 억,,48067829,N,N,779,N,00,N +20250331,101020,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3750,-45,5,-1.19,360978580,96643,53.20,3775,3780,3695,4930,2660,3795,3735.18,24.47,0,-11191,3905,3850,3785,3730,3665,3817,3697,9820,1135,5000,2800,5,1,196404254,7365,21.80,0.52,12,0.05,172.00,7233.00,7770,20240319,-51.74,3540,20250203,5.93,4885,-23.23,20250226,3540,5.93,20250203,6510,-42.40,20240401,3540,5.93,20250203,0.18,Y,003620,5000,9820 억,,48067829,N,N,779,N,00,N +20250331,090807,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3740,-55,5,-1.45,81296845,21752,11.97,3775,3780,3695,4930,2660,3795,3737.44,24.47,0,-15662,3905,3850,3785,3730,3665,3817,3697,9820,1135,5000,2800,5,1,196404254,7346,21.74,0.52,12,0.01,172.00,7233.00,7770,20240319,-51.87,3540,20250203,5.65,4885,-23.44,20250226,3540,5.65,20250203,6510,-42.55,20240401,3540,5.65,20250203,0.18,Y,003620,5000,9820 억,,48067829,N,N,779,N,00,N 20250328,160150,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3795,-15,5,-0.39,685941710,181658,173.15,3805,3840,3720,4950,2670,3810,3776.01,24.50,0,-36824,3866,3837,3811,3782,3756,3825,3770,9820,1140,5000,2810,5,1,196404254,7454,22.06,0.52,12,0.09,172.00,7233.00,7890,20240318,-51.90,3540,20250203,7.20,4885,-22.31,20250226,3540,7.20,20250203,6900,-45.00,20240328,3540,7.20,20250203,0.18,N,003620,5000,9820 억,,48118746,N,N,779,N,00,N 20250328,150151,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3770,-40,5,-1.05,658715415,174471,166.30,3805,3840,3720,4950,2670,3810,3775.50,24.50,0,-36099,3866,3837,3811,3782,3756,3825,3770,9820,1140,5000,2810,5,1,196404254,7404,21.92,0.52,12,0.09,172.00,7233.00,7890,20240318,-52.22,3540,20250203,6.50,4885,-22.82,20250226,3540,6.50,20250203,6900,-45.36,20240328,3540,6.50,20250203,0.18,N,003620,5000,9820 억,,48118746,N,N,7131,N,00,N 20250328,140151,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3785,-25,5,-0.66,631557890,167265,159.43,3805,3840,3720,4950,2670,3810,3775.79,24.50,0,-36340,3866,3837,3811,3782,3756,3825,3770,9820,1140,5000,2810,5,1,196404254,7434,22.01,0.52,12,0.09,172.00,7233.00,7890,20240318,-52.03,3540,20250203,6.92,4885,-22.52,20250226,3540,6.92,20250203,6900,-45.14,20240328,3540,6.92,20250203,0.18,N,003620,5000,9820 억,,48118746,N,N,7131,N,00,N diff --git a/003650/price/prices-20250301.csv b/003650/price/prices-20250301.csv index 9fa9f5846e88..46b9bb18c7f0 100644 --- a/003650/price/prices-20250301.csv +++ b/003650/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161443,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100000,-500,5,-0.50,99583000,989,136.79,100500,101800,98700,130600,70400,100500,100696.23,34.00,0,75,104700,102600,100700,98600,96700,103650,99650,87,30100,5000,72360,100,1,1739672,1740,3.65,0.46,12,0.06,27388.00,219506.00,115900,20250313,-13.72,73600,20240415,35.87,115900,-13.72,20250313,86200,16.01,20250106,115900,-13.72,20250313,73600,35.87,20240415,0.23,Y,003650,5000,86 억,,591561,N,N,0,N,00,N +20250331,150924,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100000,-500,5,-0.50,89483000,888,122.82,100500,101800,98700,130600,70400,100500,100769.14,34.00,0,80,104700,102600,100700,98600,96700,103650,99650,87,30100,5000,72360,100,1,1739672,1740,3.65,0.46,12,0.05,27388.00,219506.00,115900,20250313,-13.72,73600,20240415,35.87,115900,-13.72,20250313,86200,16.01,20250106,115900,-13.72,20250313,73600,35.87,20240415,0.23,Y,003650,5000,86 억,,591561,N,N,0,N,00,N +20250331,130938,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100400,-100,5,-0.10,77844800,771,106.64,100500,101800,99400,130600,70400,100500,100966.02,34.00,0,111,104700,102600,100700,98600,96700,103650,99650,87,30100,5000,72360,100,1,1739672,1747,3.67,0.46,12,0.04,27388.00,219506.00,115900,20250313,-13.37,73600,20240415,36.41,115900,-13.37,20250313,86200,16.47,20250106,115900,-13.37,20250313,73600,36.41,20240415,0.23,Y,003650,5000,86 억,,591561,N,N,0,N,00,N +20250331,120555,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101200,700,2,0.70,68066100,674,93.22,100500,101800,99400,130600,70400,100500,100988.28,34.00,0,102,104700,102600,100700,98600,96700,103650,99650,87,30100,5000,72360,100,1,1739672,1761,3.70,0.46,12,0.04,27388.00,219506.00,115900,20250313,-12.68,73600,20240415,37.50,115900,-12.68,20250313,86200,17.40,20250106,115900,-12.68,20250313,73600,37.50,20240415,0.23,Y,003650,5000,86 억,,591561,N,N,0,N,00,N +20250331,101021,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101000,500,2,0.50,16554400,165,22.82,100500,101000,99400,130600,70400,100500,100329.70,34.00,0,37,104700,102600,100700,98600,96700,103650,99650,87,30100,5000,72360,100,1,1739672,1757,3.69,0.46,12,0.01,27388.00,219506.00,115900,20250313,-12.86,73600,20240415,37.23,115900,-12.86,20250313,86200,17.17,20250106,115900,-12.86,20250313,73600,37.23,20240415,0.23,Y,003650,5000,86 억,,591561,N,N,0,N,00,N +20250331,090808,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100500,0,3,0.00,0,0,0.00,0,0,0,130600,70400,100500,0.00,34.00,0,0,104700,102600,100700,98600,96700,103650,99650,87,30100,5000,72360,100,1,1739672,1748,3.67,0.46,12,0.00,27388.00,219506.00,115900,20250313,-13.29,73600,20240415,36.55,115900,-13.29,20250313,86200,16.59,20250106,115900,-13.29,20250313,73600,36.55,20240415,0.23,Y,003650,5000,86 억,,591561,N,N,0,N,00,N 20250328,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100500,500,2,0.50,72737000,723,63.98,98900,102800,98800,130000,70000,100000,100604.43,33.96,0,271,103533,101766,99633,97866,95733,102650,98750,87,30000,5000,72000,100,1,1739672,1748,3.67,0.46,12,0.04,27388.00,219506.00,115900,20250313,-13.29,73600,20240415,36.55,115900,-13.29,20250313,86200,16.59,20250106,115900,-13.29,20250313,73600,36.55,20240415,0.23,N,003650,5000,86 억,,590730,N,N,0,N,00,N 20250328,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100400,400,2,0.40,69019800,686,60.71,98900,102800,98800,130000,70000,100000,100611.95,33.96,0,256,103533,101766,99633,97866,95733,102650,98750,87,30000,5000,72000,100,1,1739672,1747,3.67,0.46,12,0.04,27388.00,219506.00,115900,20250313,-13.37,73600,20240415,36.41,115900,-13.37,20250313,86200,16.47,20250106,115900,-13.37,20250313,73600,36.41,20240415,0.23,N,003650,5000,86 억,,590730,N,N,0,N,00,N 20250328,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100200,200,2,0.20,61198700,608,53.81,98900,102800,98800,130000,70000,100000,100655.76,33.96,0,206,103533,101766,99633,97866,95733,102650,98750,87,30000,5000,72000,100,1,1739672,1743,3.66,0.46,12,0.03,27388.00,219506.00,115900,20250313,-13.55,73600,20240415,36.14,115900,-13.55,20250313,86200,16.24,20250106,115900,-13.55,20250313,73600,36.14,20240415,0.23,N,003650,5000,86 억,,590730,N,N,0,N,00,N diff --git a/003670/price/prices-20250301.csv b/003670/price/prices-20250301.csv index ea9bf2063c25..8a4bc927f598 100644 --- a/003670/price/prices-20250301.csv +++ b/003670/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161444,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,120300,-8200,5,-6.38,72701418300,606367,227.49,124200,125000,118700,167000,90000,128500,119895.10,9.41,0,-148384,138233,133366,130533,125666,122833,131950,124250,387,38500,500,92520,100,1,77463220,93188,-43.89,3.13,12,0.78,-2741.00,38391.00,326500,20240319,-63.15,118700,20250331,1.35,158200,-23.96,20250107,118700,1.35,20250331,305000,-60.56,20240401,118700,1.35,20250331,0.97,Y,003670,500,387 억,,7292026,N,N,318586,N,00,N +20250331,150924,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,118700,-9800,5,-7.63,66730531400,556554,208.80,124200,125000,118700,167000,90000,128500,119897.93,9.41,0,-153460,138233,133366,130533,125666,122833,131950,124250,387,38500,500,92520,100,1,77463220,91949,-43.31,3.09,12,0.72,-2741.00,38391.00,326500,20240319,-63.64,118700,20250331,0.00,158200,-24.97,20250107,118700,0.00,20250331,305000,-61.08,20240401,118700,0.00,20250331,0.97,Y,003670,500,387 억,,7292026,N,N,9698,N,00,N +20250331,130939,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,119300,-9200,5,-7.16,47926270150,398989,149.69,124200,125000,118900,167000,90000,128500,120117.18,9.41,0,-134638,138233,133366,130533,125666,122833,131950,124250,387,38500,500,92520,100,1,77463220,92414,-43.52,3.11,12,0.52,-2741.00,38391.00,326500,20240319,-63.46,118900,20250331,0.34,158200,-24.59,20250107,118900,0.34,20250331,305000,-60.89,20240401,118900,0.34,20250331,0.97,Y,003670,500,387 억,,7292026,N,N,9698,N,00,N +20250331,120555,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,119500,-9000,5,-7.00,39993755200,332519,124.75,124200,125000,118900,167000,90000,128500,120272.62,9.41,0,-121850,138233,133366,130533,125666,122833,131950,124250,387,38500,500,92520,100,1,77463220,92569,-43.60,3.11,12,0.43,-2741.00,38391.00,326500,20240319,-63.40,118900,20250331,0.50,158200,-24.46,20250107,118900,0.50,20250331,305000,-60.82,20240401,118900,0.50,20250331,0.97,Y,003670,500,387 억,,7292026,N,N,9698,N,00,N +20250331,101021,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,120600,-7900,5,-6.15,22974720200,190352,71.41,124200,125000,119300,167000,90000,128500,120691.87,9.41,0,-80605,138233,133366,130533,125666,122833,131950,124250,387,38500,500,92520,100,1,77463220,93421,-44.00,3.14,12,0.25,-2741.00,38391.00,326500,20240319,-63.06,119300,20250331,1.09,158200,-23.77,20250107,119300,1.09,20250331,305000,-60.46,20240401,119300,1.09,20250331,0.97,Y,003670,500,387 억,,7292026,N,N,9698,N,00,N +20250331,090808,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,121200,-7300,5,-5.68,5429608450,44484,16.69,124200,125000,120400,167000,90000,128500,122043.04,9.41,0,-16747,138233,133366,130533,125666,122833,131950,124250,387,38500,500,92520,100,1,77463220,93885,-44.22,3.16,12,0.06,-2741.00,38391.00,326500,20240319,-62.88,120400,20250331,0.66,158200,-23.39,20250107,120400,0.66,20250331,305000,-60.26,20240401,120400,0.66,20250331,0.97,Y,003670,500,387 억,,7292026,N,N,9698,N,00,N 20250328,160150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,128500,-6600,5,-4.89,34527897100,266547,188.81,135000,135400,127700,175600,94600,135100,129538.17,9.43,0,-55948,138566,136832,135766,134032,132966,136300,133500,387,40500,500,97270,100,1,77463220,99540,-46.88,3.35,12,0.34,-2741.00,38391.00,326500,20240319,-60.64,122700,20250210,4.73,158200,-18.77,20250107,122700,4.73,20250210,315500,-59.27,20240328,122700,4.73,20250210,0.97,N,003670,500,387 억,,7307403,N,N,9698,N,00,N 20250328,150151,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,127900,-7200,5,-5.33,30506730250,235167,166.58,135000,135400,127800,175600,94600,135100,129723.23,9.43,0,-57365,138566,136832,135766,134032,132966,136300,133500,387,40500,500,97270,100,1,77463220,99075,-46.66,3.33,12,0.30,-2741.00,38391.00,326500,20240319,-60.83,122700,20250210,4.24,158200,-19.15,20250107,122700,4.24,20250210,315500,-59.46,20240328,122700,4.24,20250210,0.97,N,003670,500,387 억,,7307403,N,N,3246,N,00,N 20250328,140152,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,128200,-6900,5,-5.11,25919756150,199331,141.19,135000,135400,128100,175600,94600,135100,130033.24,9.43,0,-54277,138566,136832,135766,134032,132966,136300,133500,387,40500,500,97270,100,1,77463220,99308,-46.77,3.34,12,0.26,-2741.00,38391.00,326500,20240319,-60.74,122700,20250210,4.48,158200,-18.96,20250107,122700,4.48,20250210,315500,-59.37,20240328,122700,4.48,20250210,0.97,N,003670,500,387 억,,7307403,N,N,3246,N,00,N diff --git a/003680/price/prices-20250301.csv b/003680/price/prices-20250301.csv index 6d9c381a6a15..0eff56632925 100644 --- a/003680/price/prices-20250301.csv +++ b/003680/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161444,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4765,-105,5,-2.16,115231120,24107,88.27,4870,4870,4755,6330,3410,4870,4779.99,3.32,0,-4623,4996,4932,4881,4817,4766,4907,4792,310,1460,5000,3400,5,1,6209515,296,10.43,0.41,12,0.39,457.00,11720.00,11740,20240614,-59.41,4500,20241115,5.89,5220,-8.72,20250107,4640,2.69,20250304,11740,-59.41,20240614,4500,5.89,20241115,1.40,Y,003680,5000,310 억,,205856,N,N,0,N,00,N +20250331,150924,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4800,-70,5,-1.44,109336815,22870,83.75,4870,4870,4755,6330,3410,4870,4780.80,3.32,0,-4389,4996,4932,4881,4817,4766,4907,4792,310,1460,5000,3400,5,1,6209515,298,10.50,0.41,12,0.37,457.00,11720.00,11740,20240614,-59.11,4500,20241115,6.67,5220,-8.05,20250107,4640,3.45,20250304,11740,-59.11,20240614,4500,6.67,20241115,1.40,Y,003680,5000,310 억,,205856,N,N,0,N,00,N +20250331,130939,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4790,-80,5,-1.64,63605825,13282,48.64,4870,4870,4755,6330,3410,4870,4788.87,3.32,0,-3694,4996,4932,4881,4817,4766,4907,4792,310,1460,5000,3400,5,1,6209515,297,10.48,0.41,12,0.21,457.00,11720.00,11740,20240614,-59.20,4500,20241115,6.44,5220,-8.24,20250107,4640,3.23,20250304,11740,-59.20,20240614,4500,6.44,20241115,1.40,Y,003680,5000,310 억,,205856,N,N,0,N,00,N +20250331,120555,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4790,-80,5,-1.64,59858485,12500,45.77,4870,4870,4755,6330,3410,4870,4788.68,3.32,0,-3143,4996,4932,4881,4817,4766,4907,4792,310,1460,5000,3400,5,1,6209515,297,10.48,0.41,12,0.20,457.00,11720.00,11740,20240614,-59.20,4500,20241115,6.44,5220,-8.24,20250107,4640,3.23,20250304,11740,-59.20,20240614,4500,6.44,20241115,1.40,Y,003680,5000,310 억,,205856,N,N,0,N,00,N +20250331,101021,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4780,-90,5,-1.85,41004460,8560,31.34,4870,4870,4755,6330,3410,4870,4790.24,3.32,0,-3501,4996,4932,4881,4817,4766,4907,4792,310,1460,5000,3400,5,1,6209515,297,10.46,0.41,12,0.14,457.00,11720.00,11740,20240614,-59.28,4500,20241115,6.22,5220,-8.43,20250107,4640,3.02,20250304,11740,-59.28,20240614,4500,6.22,20241115,1.40,Y,003680,5000,310 억,,205856,N,N,0,N,00,N +20250331,090808,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4755,-115,5,-2.36,10640215,2209,8.09,4870,4870,4755,6330,3410,4870,4816.76,3.32,0,-424,4996,4932,4881,4817,4766,4907,4792,310,1460,5000,3400,5,1,6209515,295,10.40,0.41,12,0.04,457.00,11720.00,11740,20240614,-59.50,4500,20241115,5.67,5220,-8.91,20250107,4640,2.48,20250304,11740,-59.50,20240614,4500,5.67,20241115,1.40,Y,003680,5000,310 억,,205856,N,N,0,N,00,N 20250328,160151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4870,-80,5,-1.62,131277485,26987,27.77,4945,4945,4830,6430,3465,4950,4864.44,3.07,0,-105,5126,5037,4941,4852,4756,5082,4897,310,1480,5000,3460,5,1,6209515,302,10.66,0.42,12,0.43,457.00,11720.00,11740,20240614,-58.52,4500,20241115,8.22,5220,-6.70,20250107,4640,4.96,20250304,11740,-58.52,20240614,4500,8.22,20241115,1.40,N,003680,5000,310 억,,190668,N,N,0,N,00,N 20250328,150152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4865,-85,5,-1.72,126265530,25957,26.71,4945,4945,4830,6430,3465,4950,4864.41,3.07,0,170,5126,5037,4941,4852,4756,5082,4897,310,1480,5000,3460,5,1,6209515,302,10.65,0.42,12,0.42,457.00,11720.00,11740,20240614,-58.56,4500,20241115,8.11,5220,-6.80,20250107,4640,4.85,20250304,11740,-58.56,20240614,4500,8.11,20241115,1.40,N,003680,5000,310 억,,190668,N,N,0,N,00,N 20250328,140152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4840,-110,5,-2.22,109844000,22575,23.23,4945,4945,4830,6430,3465,4950,4865.74,3.07,0,184,5126,5037,4941,4852,4756,5082,4897,310,1480,5000,3460,5,1,6209515,301,10.59,0.41,12,0.36,457.00,11720.00,11740,20240614,-58.77,4500,20241115,7.56,5220,-7.28,20250107,4640,4.31,20250304,11740,-58.77,20240614,4500,7.56,20241115,1.40,N,003680,5000,310 억,,190668,N,N,0,N,00,N diff --git a/003690/price/prices-20250301.csv b/003690/price/prices-20250301.csv index d361d710e6a3..28503c08e68c 100644 --- a/003690/price/prices-20250301.csv +++ b/003690/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161444,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8170,-70,5,-0.85,4051586920,495812,110.73,8200,8230,8130,10710,5770,8240,8171.62,27.17,0,-76248,8346,8292,8216,8162,8086,8320,8190,974,2470,500,6420,10,1,194821031,15917,5.61,0.47,12,0.25,1457.00,17385.00,8550,20241203,-4.44,6365,20240415,28.36,8400,-2.74,20250115,7850,4.08,20250106,9550,-14.45,20241105,7500,8.93,20240415,0.01,Y,003690,500,974 억,,52933776,N,N,7281,N,00,N +20250331,150924,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8210,-30,5,-0.36,3481856320,426192,95.18,8200,8230,8130,10710,5770,8240,8169.69,27.17,0,-65110,8346,8292,8216,8162,8086,8320,8190,974,2470,500,6420,10,1,194821031,15995,5.63,0.47,12,0.22,1457.00,17385.00,8550,20241203,-3.98,6365,20240415,28.99,8400,-2.26,20250115,7850,4.59,20250106,9550,-14.03,20241105,7500,9.47,20240415,0.01,Y,003690,500,974 억,,52933776,N,N,6384,N,00,N +20250331,130939,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8150,-90,5,-1.09,2248554860,275226,61.46,8200,8230,8130,10710,5770,8240,8169.85,27.17,0,-45937,8346,8292,8216,8162,8086,8320,8190,974,2470,500,6420,10,1,194821031,15878,5.59,0.47,12,0.14,1457.00,17385.00,8550,20241203,-4.68,6365,20240415,28.04,8400,-2.98,20250115,7850,3.82,20250106,9550,-14.66,20241105,7500,8.67,20240415,0.01,Y,003690,500,974 억,,52933776,N,N,6384,N,00,N +20250331,120556,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8210,-30,5,-0.36,1931679745,236421,52.80,8200,8230,8130,10710,5770,8240,8170.51,27.17,0,-36513,8346,8292,8216,8162,8086,8320,8190,974,2470,500,6420,10,1,194821031,15995,5.63,0.47,12,0.12,1457.00,17385.00,8550,20241203,-3.98,6365,20240415,28.99,8400,-2.26,20250115,7850,4.59,20250106,9550,-14.03,20241105,7500,9.47,20240415,0.01,Y,003690,500,974 억,,52933776,N,N,6384,N,00,N +20250331,101022,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8170,-70,5,-0.85,940393430,115262,25.74,8200,8210,8140,10710,5770,8240,8158.75,27.17,0,-32231,8346,8292,8216,8162,8086,8320,8190,974,2470,500,6420,10,1,194821031,15917,5.61,0.47,12,0.06,1457.00,17385.00,8550,20241203,-4.44,6365,20240415,28.36,8400,-2.74,20250115,7850,4.08,20250106,9550,-14.45,20241105,7500,8.93,20240415,0.01,Y,003690,500,974 억,,52933776,N,N,6384,N,00,N +20250331,090808,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8160,-80,5,-0.97,255546300,31304,6.99,8200,8210,8140,10710,5770,8240,8163.38,27.17,0,-18663,8346,8292,8216,8162,8086,8320,8190,974,2470,500,6420,10,1,194821031,15897,5.60,0.47,12,0.02,1457.00,17385.00,8550,20241203,-4.56,6365,20240415,28.20,8400,-2.86,20250115,7850,3.95,20250106,9550,-14.55,20241105,7500,8.80,20240415,0.01,Y,003690,500,974 억,,52933776,N,N,6384,N,00,N 20250328,160151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8240,60,2,0.73,3674754635,447641,267.87,8180,8270,8140,10630,5730,8180,8209.14,27.15,0,39147,8260,8220,8180,8140,8100,8240,8160,974,2450,500,6380,10,1,194821031,16053,5.66,0.47,12,0.23,1457.00,17385.00,8550,20241203,-3.63,6365,20240415,29.46,8400,-1.90,20250115,7850,4.97,20250106,9550,-13.72,20241105,7500,9.87,20240415,0.01,N,003690,500,974 억,,52885681,N,N,6384,N,00,N 20250328,150152,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8220,40,2,0.49,3261592960,397426,237.82,8180,8270,8140,10630,5730,8180,8206.79,27.15,0,26964,8260,8220,8180,8140,8100,8240,8160,974,2450,500,6380,10,1,194821031,16014,5.64,0.47,12,0.20,1457.00,17385.00,8550,20241203,-3.86,6365,20240415,29.14,8400,-2.14,20250115,7850,4.71,20250106,9550,-13.93,20241105,7500,9.60,20240415,0.01,N,003690,500,974 억,,52885681,N,N,6877,N,00,N 20250328,140152,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8210,30,2,0.37,2357617195,287420,171.99,8180,8270,8140,10630,5730,8180,8202.69,27.15,0,51803,8260,8220,8180,8140,8100,8240,8160,974,2450,500,6380,10,1,194821031,15995,5.63,0.47,12,0.15,1457.00,17385.00,8550,20241203,-3.98,6365,20240415,28.99,8400,-2.26,20250115,7850,4.59,20250106,9550,-14.03,20241105,7500,9.47,20240415,0.01,N,003690,500,974 억,,52885681,N,N,6877,N,00,N diff --git a/003720/price/prices-20250301.csv b/003720/price/prices-20250301.csv index fe6c189cea67..4cf0d43e2422 100644 --- a/003720/price/prices-20250301.csv +++ b/003720/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161445,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3755,-145,5,-3.72,650308628,171682,106.48,3890,3945,3725,5070,2730,3900,3788.00,4.83,0,-31285,4023,3961,3883,3821,3743,3992,3852,170,1170,500,2800,5,1,34000000,1277,15.84,1.65,12,0.50,237.00,2274.00,5660,20240924,-33.66,3000,20240805,25.17,4950,-24.14,20250221,3615,3.87,20250102,5660,-33.66,20240924,3000,25.17,20240805,2.30,Y,003720,500,170 억,,1643095,N,N,0,N,00,N +20250331,150925,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3760,-140,5,-3.59,621132498,163930,101.67,3890,3945,3725,5070,2730,3900,3789.01,4.83,0,-28892,4023,3961,3883,3821,3743,3992,3852,170,1170,500,2800,5,1,34000000,1278,15.86,1.65,12,0.48,237.00,2274.00,5660,20240924,-33.57,3000,20240805,25.33,4950,-24.04,20250221,3615,4.01,20250102,5660,-33.57,20240924,3000,25.33,20240805,2.30,Y,003720,500,170 억,,1643095,N,N,0,N,00,N +20250331,130939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3760,-140,5,-3.59,475961843,125259,77.69,3890,3945,3725,5070,2730,3900,3799.82,4.83,0,-27956,4023,3961,3883,3821,3743,3992,3852,170,1170,500,2800,5,1,34000000,1278,15.86,1.65,12,0.37,237.00,2274.00,5660,20240924,-33.57,3000,20240805,25.33,4950,-24.04,20250221,3615,4.01,20250102,5660,-33.57,20240924,3000,25.33,20240805,2.30,Y,003720,500,170 억,,1643095,N,N,0,N,00,N +20250331,120556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3785,-115,5,-2.95,375916326,98740,61.24,3890,3945,3725,5070,2730,3900,3807.13,4.83,0,-25795,4023,3961,3883,3821,3743,3992,3852,170,1170,500,2800,5,1,34000000,1287,15.97,1.66,12,0.29,237.00,2274.00,5660,20240924,-33.13,3000,20240805,26.17,4950,-23.54,20250221,3615,4.70,20250102,5660,-33.13,20240924,3000,26.17,20240805,2.30,Y,003720,500,170 억,,1643095,N,N,0,N,00,N +20250331,101022,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3800,-100,5,-2.56,269780355,70866,43.95,3890,3945,3725,5070,2730,3900,3806.91,4.83,0,-15194,4023,3961,3883,3821,3743,3992,3852,170,1170,500,2800,5,1,34000000,1292,16.03,1.67,12,0.21,237.00,2274.00,5660,20240924,-32.86,3000,20240805,26.67,4950,-23.23,20250221,3615,5.12,20250102,5660,-32.86,20240924,3000,26.67,20240805,2.30,Y,003720,500,170 억,,1643095,N,N,0,N,00,N +20250331,090809,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3820,-80,5,-2.05,96580725,25083,15.56,3890,3945,3810,5070,2730,3900,3850.45,4.83,0,-17114,4023,3961,3883,3821,3743,3992,3852,170,1170,500,2800,5,1,34000000,1299,16.12,1.68,12,0.07,237.00,2274.00,5660,20240924,-32.51,3000,20240805,27.33,4950,-22.83,20250221,3615,5.67,20250102,5660,-32.51,20240924,3000,27.33,20240805,2.30,Y,003720,500,170 억,,1643095,N,N,0,N,00,N 20250328,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3900,-25,5,-0.64,621174349,161224,92.68,3890,3945,3805,5100,2750,3925,3852.79,4.78,0,4227,4098,4011,3958,3871,3818,3985,3845,170,1175,500,2820,5,1,34000000,1326,16.46,1.72,12,0.47,237.00,2274.00,5660,20240924,-31.10,3000,20240805,30.00,4950,-21.21,20250221,3615,7.88,20250102,5660,-31.10,20240924,3000,30.00,20240805,2.21,N,003720,500,170 억,,1624408,N,N,0,N,00,N 20250328,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3895,-30,5,-0.76,590539389,153346,88.15,3890,3945,3805,5100,2750,3925,3851.03,4.78,0,7518,4098,4011,3958,3871,3818,3985,3845,170,1175,500,2820,5,1,34000000,1324,16.43,1.71,12,0.45,237.00,2274.00,5660,20240924,-31.18,3000,20240805,29.83,4950,-21.31,20250221,3615,7.75,20250102,5660,-31.18,20240924,3000,29.83,20240805,2.21,N,003720,500,170 억,,1624408,N,N,0,N,00,N 20250328,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3870,-55,5,-1.40,539095269,140009,80.48,3890,3945,3805,5100,2750,3925,3850.43,4.78,0,14220,4098,4011,3958,3871,3818,3985,3845,170,1175,500,2820,5,1,34000000,1316,16.33,1.70,12,0.41,237.00,2274.00,5660,20240924,-31.63,3000,20240805,29.00,4950,-21.82,20250221,3615,7.05,20250102,5660,-31.63,20240924,3000,29.00,20240805,2.21,N,003720,500,170 억,,1624408,N,N,0,N,00,N diff --git a/003780/price/prices-20250301.csv b/003780/price/prices-20250301.csv index 9f911f3c2012..1733a9837d00 100644 --- a/003780/price/prices-20250301.csv +++ b/003780/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161445,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6930,-240,5,-3.35,997343810,144401,81.40,7020,7030,6850,9320,5020,7170,6906.71,4.11,0,42090,7690,7430,7260,7000,6830,7345,6915,65,2150,500,5300,10,1,13000000,901,8.97,1.40,12,1.11,773.00,4951.00,12100,20250203,-42.73,5620,20240805,23.31,12100,-42.73,20250203,6850,1.17,20250331,12100,-42.73,20250203,5620,23.31,20240805,6.95,Y,003780,500,65 억,,534595,N,N,0,N,00,N +20250331,150925,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,-220,5,-3.07,957986800,138717,78.20,7020,7030,6850,9320,5020,7170,6906.05,4.11,0,40380,7690,7430,7260,7000,6830,7345,6915,65,2150,500,5300,10,1,13000000,904,8.99,1.40,12,1.07,773.00,4951.00,12100,20250203,-42.56,5620,20240805,23.67,12100,-42.56,20250203,6850,1.46,20250331,12100,-42.56,20250203,5620,23.67,20240805,6.95,Y,003780,500,65 억,,534595,N,N,0,N,00,N +20250331,130940,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6920,-250,5,-3.49,554099980,80023,45.11,7020,7030,6850,9320,5020,7170,6924.26,4.11,0,23612,7690,7430,7260,7000,6830,7345,6915,65,2150,500,5300,10,1,13000000,900,8.95,1.40,12,0.62,773.00,4951.00,12100,20250203,-42.81,5620,20240805,23.13,12100,-42.81,20250203,6850,1.02,20250331,12100,-42.81,20250203,5620,23.13,20240805,6.95,Y,003780,500,65 억,,534595,N,N,0,N,00,N +20250331,120556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,-190,5,-2.65,468021220,67591,38.10,7020,7030,6850,9320,5020,7170,6924.31,4.11,0,16088,7690,7430,7260,7000,6830,7345,6915,65,2150,500,5300,10,1,13000000,907,9.03,1.41,12,0.52,773.00,4951.00,12100,20250203,-42.31,5620,20240805,24.20,12100,-42.31,20250203,6850,1.90,20250331,12100,-42.31,20250203,5620,24.20,20240805,6.95,Y,003780,500,65 억,,534595,N,N,0,N,00,N +20250331,101022,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7000,-170,5,-2.37,333124150,48180,27.16,7020,7030,6850,9320,5020,7170,6914.16,4.11,0,6129,7690,7430,7260,7000,6830,7345,6915,65,2150,500,5300,10,1,13000000,910,9.06,1.41,12,0.37,773.00,4951.00,12100,20250203,-42.15,5620,20240805,24.56,12100,-42.15,20250203,6850,2.19,20250331,12100,-42.15,20250203,5620,24.56,20240805,6.95,Y,003780,500,65 억,,534595,N,N,0,N,00,N +20250331,090809,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6970,-200,5,-2.79,105260820,15152,8.54,7020,7030,6900,9320,5020,7170,6946.99,4.11,0,-762,7690,7430,7260,7000,6830,7345,6915,65,2150,500,5300,10,1,13000000,906,9.02,1.41,12,0.12,773.00,4951.00,12100,20250203,-42.40,5620,20240805,24.02,12100,-42.40,20250203,6900,1.01,20250331,12100,-42.40,20250203,5620,24.02,20240805,6.95,Y,003780,500,65 억,,534595,N,N,0,N,00,N 20250328,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,-200,5,-2.71,1272458465,176580,88.32,7370,7520,7090,9580,5160,7370,7206.17,3.87,0,-32887,7856,7612,7376,7132,6896,7735,7255,65,2210,500,5450,10,1,13000000,932,9.28,1.45,12,1.36,773.00,4951.00,12100,20250203,-40.74,5620,20240805,27.58,12100,-40.74,20250203,7090,1.13,20250328,12100,-40.74,20250203,5620,27.58,20240805,6.98,N,003780,500,65 억,,503571,N,N,0,N,00,N 20250328,150153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7160,-210,5,-2.85,1247365485,173074,86.57,7370,7520,7090,9580,5160,7370,7207.12,3.87,0,-32764,7856,7612,7376,7132,6896,7735,7255,65,2210,500,5450,10,1,13000000,931,9.26,1.45,12,1.33,773.00,4951.00,12100,20250203,-40.83,5620,20240805,27.40,12100,-40.83,20250203,7090,0.99,20250328,12100,-40.83,20250203,5620,27.40,20240805,6.98,N,003780,500,65 억,,503571,N,N,0,N,00,N 20250328,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,-200,5,-2.71,1057079520,146353,73.21,7370,7520,7110,9580,5160,7370,7222.81,3.87,0,-29381,7856,7612,7376,7132,6896,7735,7255,65,2210,500,5450,10,1,13000000,932,9.28,1.45,12,1.13,773.00,4951.00,12100,20250203,-40.74,5620,20240805,27.58,12100,-40.74,20250203,7100,0.99,20250321,12100,-40.74,20250203,5620,27.58,20240805,6.98,N,003780,500,65 억,,503571,N,N,0,N,00,N diff --git a/003800/price/prices-20250301.csv b/003800/price/prices-20250301.csv index 0678b29dd588..a976892236b1 100644 --- a/003800/price/prices-20250301.csv +++ b/003800/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161445,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24850,-200,5,-0.80,26006850,1040,187.73,25050,25200,24850,32550,17550,25050,25006.59,1.83,0,23,25250,25150,25050,24950,24850,25100,24900,111,7500,1000,18030,50,1,11090000,2756,4.18,0.39,12,0.01,5943.00,64030.00,28700,20240521,-13.41,23400,20240805,6.20,25750,-3.50,20250227,24400,1.84,20250204,28700,-13.41,20240521,23400,6.20,20240805,0.02,Y,003800,1000,110 억,,202419,N,N,0,N,00,N +20250331,150925,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24900,-150,5,-0.60,24390600,975,175.99,25050,25200,24900,32550,17550,25050,25016.00,1.83,0,44,25250,25150,25050,24950,24850,25100,24900,111,7500,1000,18030,50,1,11090000,2761,4.19,0.39,12,0.01,5943.00,64030.00,28700,20240521,-13.24,23400,20240805,6.41,25750,-3.30,20250227,24400,2.05,20250204,28700,-13.24,20240521,23400,6.41,20240805,0.02,Y,003800,1000,110 억,,202419,N,N,0,N,00,N +20250331,130940,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,50,2,0.20,12696850,507,91.52,25050,25200,24950,32550,17550,25050,25043.10,1.83,0,11,25250,25150,25050,24950,24850,25100,24900,111,7500,1000,18030,50,1,11090000,2784,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.54,23400,20240805,7.26,25750,-2.52,20250227,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,Y,003800,1000,110 억,,202419,N,N,0,N,00,N +20250331,120557,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25000,-50,5,-0.20,9696300,387,69.86,25050,25200,24950,32550,17550,25050,25055.04,1.83,0,9,25250,25150,25050,24950,24850,25100,24900,111,7500,1000,18030,50,1,11090000,2773,4.21,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.89,23400,20240805,6.84,25750,-2.91,20250227,24400,2.46,20250204,28700,-12.89,20240521,23400,6.84,20240805,0.02,Y,003800,1000,110 억,,202419,N,N,0,N,00,N +20250331,101022,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25050,0,3,0.00,5507650,220,39.71,25050,25200,24950,32550,17550,25050,25034.77,1.83,0,5,25250,25150,25050,24950,24850,25100,24900,111,7500,1000,18030,50,1,11090000,2778,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.72,23400,20240805,7.05,25750,-2.72,20250227,24400,2.66,20250204,28700,-12.72,20240521,23400,7.05,20240805,0.02,Y,003800,1000,110 억,,202419,N,N,0,N,00,N +20250331,090809,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25050,0,3,0.00,1504550,60,10.83,25050,25200,25050,32550,17550,25050,25075.83,1.83,0,3,25250,25150,25050,24950,24850,25100,24900,111,7500,1000,18030,50,1,11090000,2778,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.72,23400,20240805,7.05,25750,-2.72,20250227,24400,2.66,20250204,28700,-12.72,20240521,23400,7.05,20240805,0.02,Y,003800,1000,110 억,,202419,N,N,0,N,00,N 20250328,160152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25050,0,3,0.00,13872400,554,43.32,25100,25150,24950,32550,17550,25050,25040.43,1.82,0,19,25250,25150,25100,25000,24950,25125,24975,111,7500,1000,18030,50,1,11090000,2778,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.72,23400,20240805,7.05,25750,-2.72,20250227,24400,2.66,20250204,28700,-12.72,20240521,23400,7.05,20240805,0.02,N,003800,1000,110 억,,201390,N,N,0,N,00,N 20250328,150153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,50,2,0.20,13696750,547,42.77,25100,25150,24950,32550,17550,25050,25039.76,1.82,0,14,25250,25150,25100,25000,24950,25125,24975,111,7500,1000,18030,50,1,11090000,2784,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.54,23400,20240805,7.26,25750,-2.52,20250227,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,N,003800,1000,110 억,,201390,N,N,0,N,00,N 20250328,140153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,50,2,0.20,12371450,494,38.62,25100,25150,24950,32550,17550,25050,25043.42,1.82,0,14,25250,25150,25100,25000,24950,25125,24975,111,7500,1000,18030,50,1,11090000,2784,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.54,23400,20240805,7.26,25750,-2.52,20250227,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,N,003800,1000,110 억,,201390,N,N,0,N,00,N diff --git a/003830/price/prices-20250301.csv b/003830/price/prices-20250301.csv index 01b8cc669f2a..7909c4f88a65 100644 --- a/003830/price/prices-20250301.csv +++ b/003830/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161445,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111000,-600,5,-0.54,52827700,483,115.00,109400,111500,109000,145000,78200,111600,109374.12,0.19,0,1,114133,112866,111933,110666,109733,112400,110200,66,33400,5000,75880,100,1,1328000,1474,-59.11,0.21,12,0.04,-1878.00,532233.00,123700,20241002,-10.27,94600,20240805,17.34,113900,-2.55,20250310,102600,8.19,20250102,123700,-10.27,20241002,94600,17.34,20240805,0.01,Y,003830,5000,66 억,,2536,N,N,0,N,00,N +20250331,150925,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109400,-2200,5,-1.97,51832900,474,112.86,109400,111500,109000,145000,78200,111600,109352.11,0.19,0,-2,114133,112866,111933,110666,109733,112400,110200,66,33400,5000,75880,100,1,1328000,1453,-58.25,0.21,12,0.04,-1878.00,532233.00,123700,20241002,-11.56,94600,20240805,15.64,113900,-3.95,20250310,102600,6.63,20250102,123700,-11.56,20241002,94600,15.64,20240805,0.01,Y,003830,5000,66 억,,2536,N,N,0,N,00,N +20250331,130940,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109300,-2300,5,-2.06,40456600,370,88.10,109400,111500,109000,145000,78200,111600,109342.16,0.19,0,-2,114133,112866,111933,110666,109733,112400,110200,66,33400,5000,75880,100,1,1328000,1452,-58.20,0.21,12,0.03,-1878.00,532233.00,123700,20241002,-11.64,94600,20240805,15.54,113900,-4.04,20250310,102600,6.53,20250102,123700,-11.64,20241002,94600,15.54,20240805,0.01,Y,003830,5000,66 억,,2536,N,N,0,N,00,N +20250331,120557,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109000,-2600,5,-2.33,18866900,172,40.95,109400,111500,109000,145000,78200,111600,109691.28,0.19,0,-2,114133,112866,111933,110666,109733,112400,110200,66,33400,5000,75880,100,1,1328000,1448,-58.04,0.20,12,0.01,-1878.00,532233.00,123700,20241002,-11.88,94600,20240805,15.22,113900,-4.30,20250310,102600,6.24,20250102,123700,-11.88,20241002,94600,15.22,20240805,0.01,Y,003830,5000,66 억,,2536,N,N,0,N,00,N +20250331,101023,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109300,-2300,5,-2.06,12618200,115,27.38,109400,111500,109300,145000,78200,111600,109723.48,0.19,0,1,114133,112866,111933,110666,109733,112400,110200,66,33400,5000,75880,100,1,1328000,1452,-58.20,0.21,12,0.01,-1878.00,532233.00,123700,20241002,-11.64,94600,20240805,15.54,113900,-4.04,20250310,102600,6.53,20250102,123700,-11.64,20241002,94600,15.54,20240805,0.01,Y,003830,5000,66 억,,2536,N,N,0,N,00,N +20250331,090810,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109400,-2200,5,-1.97,109400,1,0.24,109400,109400,109400,145000,78200,111600,109400.00,0.19,0,0,114133,112866,111933,110666,109733,112400,110200,66,33400,5000,75880,100,1,1328000,1453,-58.25,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-11.56,94600,20240805,15.64,113900,-3.95,20250310,102600,6.63,20250102,123700,-11.56,20241002,94600,15.64,20240805,0.01,Y,003830,5000,66 억,,2536,N,N,0,N,00,N 20250328,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111600,-1600,5,-1.41,46995700,420,110.24,113000,113200,111000,147100,79300,113200,111894.52,0.19,0,6,114133,113666,112733,112266,111333,113900,112500,66,33900,5000,76970,100,1,1328000,1482,14.21,0.20,12,0.03,7852.00,548349.00,123700,20241002,-9.78,94600,20240805,17.97,113900,-2.02,20250310,102600,8.77,20250102,123700,-9.78,20241002,94600,17.97,20240805,0.02,N,003830,5000,66 억,,2500,N,N,0,N,00,N 20250328,150153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112000,-1200,5,-1.06,40431500,361,94.75,113000,113200,111000,147100,79300,113200,111998.61,0.19,0,0,114133,113666,112733,112266,111333,113900,112500,66,33900,5000,76970,100,1,1328000,1487,14.26,0.20,12,0.03,7852.00,548349.00,123700,20241002,-9.46,94600,20240805,18.39,113900,-1.67,20250310,102600,9.16,20250102,123700,-9.46,20241002,94600,18.39,20240805,0.02,N,003830,5000,66 억,,2500,N,N,0,N,00,N 20250328,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112000,-1200,5,-1.06,39872500,356,93.44,113000,113200,111400,147100,79300,113200,112001.40,0.19,0,0,114133,113666,112733,112266,111333,113900,112500,66,33900,5000,76970,100,1,1328000,1487,14.26,0.20,12,0.03,7852.00,548349.00,123700,20241002,-9.46,94600,20240805,18.39,113900,-1.67,20250310,102600,9.16,20250102,123700,-9.46,20241002,94600,18.39,20240805,0.02,N,003830,5000,66 억,,2500,N,N,0,N,00,N diff --git a/003850/price/prices-20250301.csv b/003850/price/prices-20250301.csv index e2ed3c54a7ce..15c478c8ce34 100644 --- a/003850/price/prices-20250301.csv +++ b/003850/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161446,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8670,-360,5,-3.99,1329996095,152491,86.28,8980,8980,8620,11730,6330,9030,8721.86,6.92,0,-63825,9310,9170,9080,8940,8850,9125,8895,434,2700,500,6680,10,1,86787207,7524,8.85,0.93,12,0.18,980.00,9339.00,13750,20240320,-36.95,8620,20250331,0.58,10910,-20.53,20250108,8620,0.58,20250331,13110,-33.87,20240401,8620,0.58,20250331,1.02,Y,003850,500,433 억,,6007699,N,N,29932,N,00,N +20250331,150926,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8680,-350,5,-3.88,1257928330,144177,81.58,8980,8980,8620,11730,6330,9030,8724.89,6.92,0,-63683,9310,9170,9080,8940,8850,9125,8895,434,2700,500,6680,10,1,86787207,7533,8.86,0.93,12,0.17,980.00,9339.00,13750,20240320,-36.87,8620,20250331,0.70,10910,-20.44,20250108,8620,0.70,20250331,13110,-33.79,20240401,8620,0.70,20250331,1.02,Y,003850,500,433 억,,6007699,N,N,101,N,00,N +20250331,130940,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8720,-310,5,-3.43,773732760,88252,49.94,8980,8980,8690,11730,6330,9030,8767.31,6.92,0,-45249,9310,9170,9080,8940,8850,9125,8895,434,2700,500,6680,10,1,86787207,7568,8.90,0.93,12,0.10,980.00,9339.00,13750,20240320,-36.58,8690,20250331,0.35,10910,-20.07,20250108,8690,0.35,20250331,13110,-33.49,20240401,8690,0.35,20250331,1.02,Y,003850,500,433 억,,6007699,N,N,101,N,00,N +20250331,120557,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8760,-270,5,-2.99,596873720,67969,38.46,8980,8980,8700,11730,6330,9030,8781.56,6.92,0,-39519,9310,9170,9080,8940,8850,9125,8895,434,2700,500,6680,10,1,86787207,7603,8.94,0.94,12,0.08,980.00,9339.00,13750,20240320,-36.29,8700,20250331,0.69,10910,-19.71,20250108,8700,0.69,20250331,13110,-33.18,20240401,8700,0.69,20250331,1.02,Y,003850,500,433 억,,6007699,N,N,101,N,00,N +20250331,101023,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8790,-240,5,-2.66,413773130,47079,26.64,8980,8980,8700,11730,6330,9030,8788.91,6.92,0,-31470,9310,9170,9080,8940,8850,9125,8895,434,2700,500,6680,10,1,86787207,7629,8.97,0.94,12,0.05,980.00,9339.00,13750,20240320,-36.07,8700,20250331,1.03,10910,-19.43,20250108,8700,1.03,20250331,13110,-32.95,20240401,8700,1.03,20250331,1.02,Y,003850,500,433 억,,6007699,N,N,101,N,00,N +20250331,090810,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8820,-210,5,-2.33,82151060,9250,5.23,8980,8980,8800,11730,6330,9030,8881.20,6.92,0,-5987,9310,9170,9080,8940,8850,9125,8895,434,2700,500,6680,10,1,86787207,7655,9.00,0.94,12,0.01,980.00,9339.00,13750,20240320,-35.85,8800,20250331,0.23,10910,-19.16,20250108,8800,0.23,20250331,13110,-32.72,20240401,8800,0.23,20250331,1.02,Y,003850,500,433 억,,6007699,N,N,101,N,00,N 20250328,160153,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,9030,-160,5,-1.74,1589871880,175658,92.97,9220,9220,8990,11940,6440,9190,9050.95,6.93,0,-11534,9443,9316,9253,9126,9063,9285,9095,434,2750,500,6800,10,1,86787207,7837,9.21,0.97,12,0.20,980.00,9339.00,13750,20240320,-34.33,8990,20250328,0.44,10910,-17.23,20250108,8990,0.44,20250328,13360,-32.41,20240328,8990,0.44,20250328,1.03,N,003850,500,433 억,,6015938,N,N,101,N,00,N 20250328,150153,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,9000,-190,5,-2.07,1457625610,160994,85.21,9220,9220,8990,11940,6440,9190,9053.91,6.93,0,-9300,9443,9316,9253,9126,9063,9285,9095,434,2750,500,6800,10,1,86787207,7811,9.18,0.96,12,0.19,980.00,9339.00,13750,20240320,-34.55,8990,20250328,0.11,10910,-17.51,20250108,8990,0.11,20250328,13360,-32.63,20240328,8990,0.11,20250328,1.03,N,003850,500,433 억,,6015938,N,N,111,N,00,N 20250328,140154,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,9050,-140,5,-1.52,1025572520,113058,59.84,9220,9220,9000,11940,6440,9190,9071.21,6.93,0,-2325,9443,9316,9253,9126,9063,9285,9095,434,2750,500,6800,10,1,86787207,7854,9.23,0.97,12,0.13,980.00,9339.00,13750,20240320,-34.18,9000,20250328,0.56,10910,-17.05,20250108,9000,0.56,20250328,13360,-32.26,20240328,9000,0.56,20250328,1.03,N,003850,500,433 억,,6015938,N,N,111,N,00,N diff --git a/003920/price/prices-20250301.csv b/003920/price/prices-20250301.csv index 25f8417d6e50..be81bd384190 100644 --- a/003920/price/prices-20250301.csv +++ b/003920/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161446,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,69900,-1100,5,-1.55,1134729700,16077,256.21,70600,71800,69500,92300,49700,71000,70580.98,7.46,0,-3193,72800,71900,71400,70500,70000,71650,70250,36,21300,500,52540,100,1,6131346,4286,2496.43,0.93,12,0.26,28.00,75487.00,78900,20250225,-11.41,46500,20240909,50.32,78900,-11.41,20250225,58800,18.88,20250102,720000,-90.29,20241105,56300,24.16,20241223,0.08,Y,003920,500,36 억,,457119,N,N,272,N,00,N +20250331,150926,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,70800,-200,5,-0.28,864448100,12234,194.96,70600,71800,69500,92300,49700,71000,70659.48,7.46,0,-3314,72800,71900,71400,70500,70000,71650,70250,36,21300,500,52540,100,1,6131346,4341,2528.57,0.94,12,0.20,28.00,75487.00,78900,20250225,-10.27,46500,20240909,52.26,78900,-10.27,20250225,58800,20.41,20250102,720000,-90.17,20241105,56300,25.75,20241223,0.08,Y,003920,500,36 억,,457119,N,N,0,N,00,N +20250331,130941,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,70500,-500,5,-0.70,610314500,8630,137.53,70600,71800,69500,92300,49700,71000,70720.10,7.46,0,-2133,72800,71900,71400,70500,70000,71650,70250,36,21300,500,52540,100,1,6131346,4323,2517.86,0.93,12,0.14,28.00,75487.00,78900,20250225,-10.65,46500,20240909,51.61,78900,-10.65,20250225,58800,19.90,20250102,720000,-90.21,20241105,56300,25.22,20241223,0.08,Y,003920,500,36 억,,457119,N,N,0,N,00,N +20250331,120558,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,70800,-200,5,-0.28,523149100,7398,117.90,70600,71800,69500,92300,49700,71000,70714.94,7.46,0,-1444,72800,71900,71400,70500,70000,71650,70250,36,21300,500,52540,100,1,6131346,4341,2528.57,0.94,12,0.12,28.00,75487.00,78900,20250225,-10.27,46500,20240909,52.26,78900,-10.27,20250225,58800,20.41,20250102,720000,-90.17,20241105,56300,25.75,20241223,0.08,Y,003920,500,36 억,,457119,N,N,0,N,00,N +20250331,101023,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,71100,100,2,0.14,231013400,3286,52.37,70600,71400,69500,92300,49700,71000,70302.31,7.46,0,-132,72800,71900,71400,70500,70000,71650,70250,36,21300,500,52540,100,1,6131346,4359,2539.29,0.94,12,0.05,28.00,75487.00,78900,20250225,-9.89,46500,20240909,52.90,78900,-9.89,20250225,58800,20.92,20250102,720000,-90.12,20241105,56300,26.29,20241223,0.08,Y,003920,500,36 억,,457119,N,N,0,N,00,N +20250331,090810,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,70000,-1000,5,-1.41,67397400,956,15.24,70600,71400,70000,92300,49700,71000,70499.37,7.46,0,-306,72800,71900,71400,70500,70000,71650,70250,36,21300,500,52540,100,1,6131346,4292,2500.00,0.93,12,0.02,28.00,75487.00,78900,20250225,-11.28,46500,20240909,50.54,78900,-11.28,20250225,58800,19.05,20250102,720000,-90.28,20241105,56300,24.33,20241223,0.08,Y,003920,500,36 억,,457119,N,N,0,N,00,N 20250328,160153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,71000,-500,5,-0.70,448894100,6275,45.01,71300,72300,70900,92900,50100,71500,71538.63,7.45,0,-2537,73433,72466,71733,70766,70033,72950,71250,36,21400,500,52910,100,1,6131346,4353,-9.61,0.93,12,0.10,-7385.00,76232.00,78900,20250225,-10.01,46500,20240909,52.69,78900,-10.01,20250225,58800,20.75,20250102,720000,-90.14,20241105,56300,26.11,20241223,0.06,N,003920,500,36 억,,456694,N,N,0,N,00,N 20250328,150154,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,71200,-300,5,-0.42,413503600,5777,41.44,71300,72300,70900,92900,50100,71500,71577.57,7.45,0,-2382,73433,72466,71733,70766,70033,72950,71250,36,21400,500,52910,100,1,6131346,4366,-9.64,0.93,12,0.09,-7385.00,76232.00,78900,20250225,-9.76,46500,20240909,53.12,78900,-9.76,20250225,58800,21.09,20250102,720000,-90.11,20241105,56300,26.47,20241223,0.06,N,003920,500,36 억,,456694,N,N,0,N,00,N 20250328,140154,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,71500,0,3,0.00,354651400,4952,35.52,71300,72300,70900,92900,50100,71500,71617.81,7.45,0,-2255,73433,72466,71733,70766,70033,72950,71250,36,21400,500,52910,100,1,6131346,4384,-9.68,0.94,12,0.08,-7385.00,76232.00,78900,20250225,-9.38,46500,20240909,53.76,78900,-9.38,20250225,58800,21.60,20250102,720000,-90.07,20241105,56300,27.00,20241223,0.06,N,003920,500,36 억,,456694,N,N,0,N,00,N diff --git a/003960/price/prices-20250301.csv b/003960/price/prices-20250301.csv index 1652148e0811..57888e5dbfb0 100644 --- a/003960/price/prices-20250301.csv +++ b/003960/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161446,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,37700,-1400,5,-3.58,970652900,25751,142.28,38750,38750,37200,50800,27400,39100,37693.79,2.28,0,-810,40333,39716,39083,38466,37833,39400,38150,458,11700,5000,25020,50,1,9164467,3455,3.77,0.48,12,0.28,10013.00,78228.00,109900,20240709,-65.70,33200,20240405,13.55,44900,-16.04,20250306,37200,1.34,20250331,109900,-65.70,20240709,33200,13.55,20240405,1.55,Y,003960,5000,458 억,,208730,N,N,749,N,00,N +20250331,150926,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,37800,-1300,5,-3.32,937319550,24867,137.39,38750,38750,37200,50800,27400,39100,37693.31,2.28,0,-858,40333,39716,39083,38466,37833,39400,38150,458,11700,5000,25020,50,1,9164467,3464,3.78,0.48,12,0.27,10013.00,78228.00,109900,20240709,-65.61,33200,20240405,13.86,44900,-15.81,20250306,37200,1.61,20250331,109900,-65.61,20240709,33200,13.86,20240405,1.55,Y,003960,5000,458 억,,208730,N,N,59,N,00,N +20250331,130941,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,37500,-1600,5,-4.09,509192400,13479,74.47,38750,38750,37200,50800,27400,39100,37776.72,2.28,0,-3818,40333,39716,39083,38466,37833,39400,38150,458,11700,5000,25020,50,1,9164467,3437,3.75,0.48,12,0.15,10013.00,78228.00,109900,20240709,-65.88,33200,20240405,12.95,44900,-16.48,20250306,37200,0.81,20250331,109900,-65.88,20240709,33200,12.95,20240405,1.55,Y,003960,5000,458 억,,208730,N,N,59,N,00,N +20250331,120558,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,37850,-1250,5,-3.20,432491600,11442,63.22,38750,38750,37200,50800,27400,39100,37798.60,2.28,0,-3264,40333,39716,39083,38466,37833,39400,38150,458,11700,5000,25020,50,1,9164467,3469,3.78,0.48,12,0.12,10013.00,78228.00,109900,20240709,-65.56,33200,20240405,14.01,44900,-15.70,20250306,37200,1.75,20250331,109900,-65.56,20240709,33200,14.01,20240405,1.55,Y,003960,5000,458 억,,208730,N,N,59,N,00,N +20250331,101023,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,37900,-1200,5,-3.07,327600925,8679,47.95,38750,38750,37200,50800,27400,39100,37746.39,2.28,0,-2675,40333,39716,39083,38466,37833,39400,38150,458,11700,5000,25020,50,1,9164467,3473,3.79,0.48,12,0.09,10013.00,78228.00,109900,20240709,-65.51,33200,20240405,14.16,44900,-15.59,20250306,37200,1.88,20250331,109900,-65.51,20240709,33200,14.16,20240405,1.55,Y,003960,5000,458 억,,208730,N,N,59,N,00,N +20250331,090810,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,38150,-950,5,-2.43,77886450,2032,11.23,38750,38750,37950,50800,27400,39100,38329.95,2.28,0,-947,40333,39716,39083,38466,37833,39400,38150,458,11700,5000,25020,50,1,9164467,3496,3.81,0.49,12,0.02,10013.00,78228.00,109900,20240709,-65.29,33200,20240405,14.91,44900,-15.03,20250306,37950,0.53,20250331,109900,-65.29,20240709,33200,14.91,20240405,1.55,Y,003960,5000,458 억,,208730,N,N,59,N,00,N 20250328,160153,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,39100,-450,5,-1.14,702239100,18041,117.10,39550,39700,38450,51400,27700,39550,38924.62,2.36,0,-10838,40816,40182,39666,39032,38516,40500,39350,458,11850,5000,25310,50,1,9164467,3583,3.90,0.50,12,0.20,10013.00,78228.00,109900,20240709,-64.42,33200,20240405,17.77,44900,-12.92,20250306,38050,2.76,20250203,109900,-64.42,20240709,33200,17.77,20240405,1.60,N,003960,5000,458 억,,216566,N,N,59,N,00,N 20250328,150154,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,39150,-400,5,-1.01,665981250,17113,111.08,39550,39700,38450,51400,27700,39550,38916.69,2.36,0,-10657,40816,40182,39666,39032,38516,40500,39350,458,11850,5000,25310,50,1,9164467,3588,3.91,0.50,12,0.19,10013.00,78228.00,109900,20240709,-64.38,33200,20240405,17.92,44900,-12.81,20250306,38050,2.89,20250203,109900,-64.38,20240709,33200,17.92,20240405,1.60,N,003960,5000,458 억,,216566,N,N,0,N,00,N 20250328,140154,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,39050,-500,5,-1.26,493751350,12693,82.39,39550,39700,38450,51400,27700,39550,38899.50,2.36,0,-7631,40816,40182,39666,39032,38516,40500,39350,458,11850,5000,25310,50,1,9164467,3579,3.90,0.50,12,0.14,10013.00,78228.00,109900,20240709,-64.47,33200,20240405,17.62,44900,-13.03,20250306,38050,2.63,20250203,109900,-64.47,20240709,33200,17.62,20240405,1.60,N,003960,5000,458 억,,216566,N,N,0,N,00,N diff --git a/004000/price/prices-20250301.csv b/004000/price/prices-20250301.csv index 706152cb05f6..3bd757cb1d33 100644 --- a/004000/price/prices-20250301.csv +++ b/004000/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161446,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,37150,-1800,5,-4.62,2046104325,54960,88.38,38500,38900,36400,50600,27300,38950,37228.99,16.97,0,-9903,40016,39482,38966,38432,37916,39225,38175,1290,11650,5000,29600,50,1,25800000,9585,26.35,0.40,12,0.21,1410.00,92173.00,51200,20240905,-27.44,33900,20241205,9.59,43950,-15.47,20250220,36400,2.06,20250331,51200,-27.44,20240905,33900,9.59,20241205,0.37,Y,004000,5000,1290 억,,4377120,N,N,6605,N,00,N +20250331,150927,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36950,-2000,5,-5.13,1843521175,49501,79.60,38500,38900,36400,50600,27300,38950,37242.10,16.97,0,-7994,40016,39482,38966,38432,37916,39225,38175,1290,11650,5000,29600,50,1,25800000,9533,26.21,0.40,12,0.19,1410.00,92173.00,51200,20240905,-27.83,33900,20241205,9.00,43950,-15.93,20250220,36400,1.51,20250331,51200,-27.83,20240905,33900,9.00,20241205,0.37,Y,004000,5000,1290 억,,4377120,N,N,277,N,00,N +20250331,130941,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36950,-2000,5,-5.13,1399084575,37470,60.25,38500,38900,36400,50600,27300,38950,37338.79,16.97,0,-7431,40016,39482,38966,38432,37916,39225,38175,1290,11650,5000,29600,50,1,25800000,9533,26.21,0.40,12,0.15,1410.00,92173.00,51200,20240905,-27.83,33900,20241205,9.00,43950,-15.93,20250220,36400,1.51,20250331,51200,-27.83,20240905,33900,9.00,20241205,0.37,Y,004000,5000,1290 억,,4377120,N,N,277,N,00,N +20250331,120558,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36900,-2050,5,-5.26,1169872950,31270,50.28,38500,38900,36400,50600,27300,38950,37411.99,16.97,0,-7519,40016,39482,38966,38432,37916,39225,38175,1290,11650,5000,29600,50,1,25800000,9520,26.17,0.40,12,0.12,1410.00,92173.00,51200,20240905,-27.93,33900,20241205,8.85,43950,-16.04,20250220,36400,1.37,20250331,51200,-27.93,20240905,33900,8.85,20241205,0.37,Y,004000,5000,1290 억,,4377120,N,N,277,N,00,N +20250331,101024,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,37350,-1600,5,-4.11,658503950,17488,28.12,38500,38900,36400,50600,27300,38950,37654.62,16.97,0,-7249,40016,39482,38966,38432,37916,39225,38175,1290,11650,5000,29600,50,1,25800000,9636,26.49,0.41,12,0.07,1410.00,92173.00,51200,20240905,-27.05,33900,20241205,10.18,43950,-15.02,20250220,36400,2.61,20250331,51200,-27.05,20240905,33900,10.18,20241205,0.37,Y,004000,5000,1290 억,,4377120,N,N,277,N,00,N +20250331,090811,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,38000,-950,5,-2.44,85954500,2250,3.62,38500,38900,38000,50600,27300,38950,38202.00,16.97,0,-1692,40016,39482,38966,38432,37916,39225,38175,1290,11650,5000,29600,50,1,25800000,9804,26.95,0.41,12,0.01,1410.00,92173.00,51200,20240905,-25.78,33900,20241205,12.09,43950,-13.54,20250220,37750,0.66,20250203,51200,-25.78,20240905,33900,12.09,20241205,0.37,Y,004000,5000,1290 억,,4377120,N,N,277,N,00,N 20250328,160154,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,38950,-1350,5,-3.35,2412089850,62188,220.38,39500,39500,38450,52300,28250,40300,38787.04,17.10,0,-39668,41200,40750,40500,40050,39800,40625,39925,1290,12000,5000,30620,50,1,25800000,10049,27.62,0.42,12,0.24,1410.00,92173.00,51200,20240905,-23.93,33900,20241205,14.90,43950,-11.38,20250220,37750,3.18,20250203,51200,-23.93,20240905,33900,14.90,20241205,0.37,N,004000,5000,1290 억,,4412255,N,N,277,N,00,N 20250328,150154,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,38650,-1650,5,-4.09,2172068925,55984,198.39,39500,39500,38450,52300,28250,40300,38798.03,17.10,0,-38675,41200,40750,40500,40050,39800,40625,39925,1290,12000,5000,30620,50,1,25800000,9972,27.41,0.42,12,0.22,1410.00,92173.00,51200,20240905,-24.51,33900,20241205,14.01,43950,-12.06,20250220,37750,2.38,20250203,51200,-24.51,20240905,33900,14.01,20241205,0.37,N,004000,5000,1290 억,,4412255,N,N,3,N,00,N 20250328,140155,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,38550,-1750,5,-4.34,2010317575,51791,183.53,39500,39500,38450,52300,28250,40300,38815.96,17.10,0,-38345,41200,40750,40500,40050,39800,40625,39925,1290,12000,5000,30620,50,1,25800000,9946,27.34,0.42,12,0.20,1410.00,92173.00,51200,20240905,-24.71,33900,20241205,13.72,43950,-12.29,20250220,37750,2.12,20250203,51200,-24.71,20240905,33900,13.72,20241205,0.37,N,004000,5000,1290 억,,4412255,N,N,3,N,00,N diff --git a/004020/price/prices-20250301.csv b/004020/price/prices-20250301.csv index b84dd51be6a5..72181a095222 100644 --- a/004020/price/prices-20250301.csv +++ b/004020/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161447,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25000,-800,5,-3.10,14152262800,564926,99.24,25250,25450,24750,33500,18100,25800,25051.57,19.30,0,32125,26766,26282,25866,25382,24966,26075,25175,6672,7700,5000,19600,50,1,133445785,33361,-287.36,0.18,12,0.42,-87.00,142610.00,33300,20240322,-24.92,19900,20241209,25.63,32200,-22.36,20250307,20600,21.36,20250102,32800,-23.78,20240430,19900,25.63,20241209,0.61,Y,004020,5000,6672 억,,25748541,N,N,55728,N,00,N +20250331,150927,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24950,-850,5,-3.29,11548066450,460659,80.93,25250,25450,24750,33500,18100,25800,25068.58,19.30,0,10969,26766,26282,25866,25382,24966,26075,25175,6672,7700,5000,19600,50,1,133445785,33295,-286.78,0.17,12,0.35,-87.00,142610.00,33300,20240322,-25.08,19900,20241209,25.38,32200,-22.52,20250307,20600,21.12,20250102,32800,-23.93,20240430,19900,25.38,20241209,0.61,Y,004020,5000,6672 억,,25748541,N,N,1925,N,00,N +20250331,130941,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25250,-550,5,-2.13,6892517800,274702,48.26,25250,25450,24750,33500,18100,25800,25090.89,19.30,0,-20,26766,26282,25866,25382,24966,26075,25175,6672,7700,5000,19600,50,1,133445785,33695,-290.23,0.18,12,0.21,-87.00,142610.00,33300,20240322,-24.17,19900,20241209,26.88,32200,-21.58,20250307,20600,22.57,20250102,32800,-23.02,20240430,19900,26.88,20241209,0.61,Y,004020,5000,6672 억,,25748541,N,N,1925,N,00,N +20250331,120558,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25250,-550,5,-2.13,5384688250,214971,37.76,25250,25450,24750,33500,18100,25800,25048.44,19.30,0,-11605,26766,26282,25866,25382,24966,26075,25175,6672,7700,5000,19600,50,1,133445785,33695,-290.23,0.18,12,0.16,-87.00,142610.00,33300,20240322,-24.17,19900,20241209,26.88,32200,-21.58,20250307,20600,22.57,20250102,32800,-23.02,20240430,19900,26.88,20241209,0.61,Y,004020,5000,6672 억,,25748541,N,N,1925,N,00,N +20250331,101024,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25150,-650,5,-2.52,3327107775,133153,23.39,25250,25450,24750,33500,18100,25800,24987.10,19.30,0,-16920,26766,26282,25866,25382,24966,26075,25175,6672,7700,5000,19600,50,1,133445785,33562,-289.08,0.18,12,0.10,-87.00,142610.00,33300,20240322,-24.47,19900,20241209,26.38,32200,-21.89,20250307,20600,22.09,20250102,32800,-23.32,20240430,19900,26.38,20241209,0.61,Y,004020,5000,6672 억,,25748541,N,N,1925,N,00,N +20250331,090811,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24950,-850,5,-3.29,969035825,38783,6.81,25250,25450,24750,33500,18100,25800,24986.08,19.30,0,-19280,26766,26282,25866,25382,24966,26075,25175,6672,7700,5000,19600,50,1,133445785,33295,-286.78,0.17,12,0.03,-87.00,142610.00,33300,20240322,-25.08,19900,20241209,25.38,32200,-22.52,20250307,20600,21.12,20250102,32800,-23.93,20240430,19900,25.38,20241209,0.61,Y,004020,5000,6672 억,,25748541,N,N,1925,N,00,N 20250328,160154,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25800,-650,5,-2.46,14611762650,569239,68.40,26300,26350,25450,34350,18550,26450,25668.92,19.30,0,-71736,27250,26850,26450,26050,25650,26650,25850,6672,7900,5000,20100,50,1,133445785,34429,-296.55,0.18,12,0.43,-87.00,142610.00,33450,20240318,-22.87,19900,20241209,29.65,32200,-19.88,20250307,20600,25.24,20250102,32800,-21.34,20240430,19900,29.65,20241209,0.63,N,004020,5000,6672 억,,25757438,N,N,1923,N,00,N 20250328,150155,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25650,-800,5,-3.02,12083215150,471015,56.60,26300,26350,25450,34350,18550,26450,25653.57,19.30,0,-62851,27250,26850,26450,26050,25650,26650,25850,6672,7900,5000,20100,50,1,133445785,34229,-294.83,0.18,12,0.35,-87.00,142610.00,33450,20240318,-23.32,19900,20241209,28.89,32200,-20.34,20250307,20600,24.51,20250102,32800,-21.80,20240430,19900,28.89,20241209,0.63,N,004020,5000,6672 억,,25757438,N,N,4218,N,00,N 20250328,140155,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25600,-850,5,-3.21,9949513600,387726,46.59,26300,26350,25450,34350,18550,26450,25661.20,19.30,0,-56468,27250,26850,26450,26050,25650,26650,25850,6672,7900,5000,20100,50,1,133445785,34162,-294.25,0.18,12,0.29,-87.00,142610.00,33450,20240318,-23.47,19900,20241209,28.64,32200,-20.50,20250307,20600,24.27,20250102,32800,-21.95,20240430,19900,28.64,20241209,0.63,N,004020,5000,6672 억,,25757438,N,N,4218,N,00,N diff --git a/004060/price/prices-20250301.csv b/004060/price/prices-20250301.csv index b5ef86992f67..f281c13bb6fa 100644 --- a/004060/price/prices-20250301.csv +++ b/004060/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161447,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-4,5,-1.29,138376171,453917,154.89,307,310,302,401,217,309,304.85,1.43,0,-110824,314,311,309,306,304,310,305,1012,92,500,210,1,1,202424960,617,11.73,0.23,12,0.22,26.00,1331.00,534,20240809,-42.88,300,20240805,1.67,374,-18.45,20250225,302,0.99,20250331,534,-42.88,20240809,300,1.67,20240805,0.71,Y,004060,500,1012 억,,2897552,N,N,1,N,00,N +20250331,150927,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-4,5,-1.29,136813151,448790,153.14,307,310,302,401,217,309,304.85,1.43,0,-113728,314,311,309,306,304,310,305,1012,92,500,210,1,1,202424960,617,11.73,0.23,12,0.22,26.00,1331.00,534,20240809,-42.88,300,20240805,1.67,374,-18.45,20250225,302,0.99,20250331,534,-42.88,20240809,300,1.67,20240805,0.71,Y,004060,500,1012 억,,2897552,N,N,0,N,00,N +20250331,130942,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,-3,5,-0.97,117869619,386560,131.90,307,310,302,401,217,309,304.92,1.43,0,-124216,314,311,309,306,304,310,305,1012,92,500,210,1,1,202424960,619,11.77,0.23,12,0.19,26.00,1331.00,534,20240809,-42.70,300,20240805,2.00,374,-18.18,20250225,302,1.32,20250331,534,-42.70,20240809,300,2.00,20240805,0.71,Y,004060,500,1012 억,,2897552,N,N,0,N,00,N +20250331,120559,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,-3,5,-0.97,88588929,290508,99.13,307,310,302,401,217,309,304.94,1.43,0,-111897,314,311,309,306,304,310,305,1012,92,500,210,1,1,202424960,619,11.77,0.23,12,0.14,26.00,1331.00,534,20240809,-42.70,300,20240805,2.00,374,-18.18,20250225,302,1.32,20250331,534,-42.70,20240809,300,2.00,20240805,0.71,Y,004060,500,1012 억,,2897552,N,N,0,N,00,N +20250331,101024,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-4,5,-1.29,62693789,205862,70.25,307,310,302,401,217,309,304.54,1.43,0,-96773,314,311,309,306,304,310,305,1012,92,500,210,1,1,202424960,617,11.73,0.23,12,0.10,26.00,1331.00,534,20240809,-42.88,300,20240805,1.67,374,-18.45,20250225,302,0.99,20250331,534,-42.88,20240809,300,1.67,20240805,0.71,Y,004060,500,1012 억,,2897552,N,N,0,N,00,N +20250331,090811,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-4,5,-1.29,11268588,36817,12.56,307,310,305,401,217,309,306.07,1.43,0,-29623,314,311,309,306,304,310,305,1012,92,500,210,1,1,202424960,617,11.73,0.23,12,0.02,26.00,1331.00,534,20240809,-42.88,300,20240805,1.67,374,-18.45,20250225,305,0.00,20250331,534,-42.88,20240809,300,1.67,20240805,0.71,Y,004060,500,1012 억,,2897552,N,N,0,N,00,N 20250328,160154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,0,3,0.00,88316657,286782,71.74,310,312,307,401,217,309,307.96,1.43,0,-67381,318,313,310,305,302,316,308,1012,92,500,210,1,1,202424960,625,11.88,0.23,12,0.14,26.00,1331.00,534,20240809,-42.13,300,20240805,3.00,374,-17.38,20250225,307,0.65,20250328,534,-42.13,20240809,300,3.00,20240805,0.68,N,004060,500,1012 억,,2884650,N,N,3,N,00,N 20250328,150155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,-2,5,-0.65,84646264,274836,68.75,310,312,307,401,217,309,307.99,1.43,0,-59387,318,313,310,305,302,316,308,1012,92,500,210,1,1,202424960,621,11.81,0.23,12,0.14,26.00,1331.00,534,20240809,-42.51,300,20240805,2.33,374,-17.91,20250225,307,0.00,20250328,534,-42.51,20240809,300,2.33,20240805,0.68,N,004060,500,1012 억,,2884650,N,N,3,N,00,N 20250328,140155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,1,2,0.32,74159876,240689,60.21,310,312,307,401,217,309,308.11,1.43,0,-59736,318,313,310,305,302,316,308,1012,92,500,210,1,1,202424960,628,11.92,0.23,12,0.12,26.00,1331.00,534,20240809,-41.95,300,20240805,3.33,374,-17.11,20250225,307,0.98,20250328,534,-41.95,20240809,300,3.33,20240805,0.68,N,004060,500,1012 억,,2884650,N,N,3,N,00,N diff --git a/004080/price/prices-20250301.csv b/004080/price/prices-20250301.csv index 19b9467abddd..8eb7dfc84fd3 100644 --- a/004080/price/prices-20250301.csv +++ b/004080/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161447,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14700,0,3,0.00,10775050,735,332.58,14680,14700,14620,19110,10290,14700,14659.93,2.13,0,41,14746,14722,14676,14652,14606,14735,14665,67,4410,500,10870,10,1,9500000,1397,26.73,1.20,12,0.01,550.00,12267.00,16300,20240426,-9.82,13430,20240716,9.46,15000,-2.00,20250106,14200,3.52,20250213,16300,-9.82,20240426,13430,9.46,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N +20250331,150928,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14630,-70,5,-0.48,3190080,218,98.64,14680,14680,14620,19110,10290,14700,14633.39,2.13,0,14,14746,14722,14676,14652,14606,14735,14665,67,4410,500,10870,10,1,9500000,1390,26.60,1.19,12,0.00,550.00,12267.00,16300,20240426,-10.25,13430,20240716,8.94,15000,-2.47,20250106,14200,3.03,20250213,16300,-10.25,20240426,13430,8.94,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N +20250331,130942,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14630,-70,5,-0.48,2239240,153,69.23,14680,14680,14620,19110,10290,14700,14635.56,2.13,0,14,14746,14722,14676,14652,14606,14735,14665,67,4410,500,10870,10,1,9500000,1390,26.60,1.19,12,0.00,550.00,12267.00,16300,20240426,-10.25,13430,20240716,8.94,15000,-2.47,20250106,14200,3.03,20250213,16300,-10.25,20240426,13430,8.94,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N +20250331,120559,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14630,-70,5,-0.48,1390690,95,42.99,14680,14680,14620,19110,10290,14700,14638.84,2.13,0,6,14746,14722,14676,14652,14606,14735,14665,67,4410,500,10870,10,1,9500000,1390,26.60,1.19,12,0.00,550.00,12267.00,16300,20240426,-10.25,13430,20240716,8.94,15000,-2.47,20250106,14200,3.03,20250213,16300,-10.25,20240426,13430,8.94,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N +20250331,101025,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14670,-30,5,-0.20,1010070,69,31.22,14680,14680,14620,19110,10290,14700,14638.70,2.13,0,6,14746,14722,14676,14652,14606,14735,14665,67,4410,500,10870,10,1,9500000,1394,26.67,1.20,12,0.00,550.00,12267.00,16300,20240426,-10.00,13430,20240716,9.23,15000,-2.20,20250106,14200,3.31,20250213,16300,-10.00,20240426,13430,9.23,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N +20250331,090811,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14680,-20,5,-0.14,29360,2,0.90,14680,14680,14680,19110,10290,14700,14680.00,2.13,0,0,14746,14722,14676,14652,14606,14735,14665,67,4410,500,10870,10,1,9500000,1395,26.69,1.20,12,0.00,550.00,12267.00,16300,20240426,-9.94,13430,20240716,9.31,15000,-2.13,20250106,14200,3.38,20250213,16300,-9.94,20240426,13430,9.31,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N 20250328,160154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14700,20,2,0.14,3242380,221,199.10,14680,14700,14630,19080,10280,14680,14671.40,2.12,0,0,14760,14720,14640,14600,14520,14740,14620,67,4400,500,10860,10,1,9500000,1397,15.12,1.22,12,0.00,972.00,12094.00,16300,20240426,-9.82,13430,20240716,9.46,15000,-2.00,20250106,14200,3.52,20250213,16300,-9.82,20240426,13430,9.46,20240716,0.00,N,004080,500,67 억,,201314,N,N,0,N,00,N 20250328,150155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14640,-40,5,-0.27,1084120,74,66.67,14680,14690,14630,19080,10280,14680,14650.27,2.12,0,8,14760,14720,14640,14600,14520,14740,14620,67,4400,500,10860,10,1,9500000,1391,15.06,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.18,13430,20240716,9.01,15000,-2.40,20250106,14200,3.10,20250213,16300,-10.18,20240426,13430,9.01,20240716,0.00,N,004080,500,67 억,,201314,N,N,0,N,00,N 20250328,140156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14640,-40,5,-0.27,996280,68,61.26,14680,14690,14630,19080,10280,14680,14651.18,2.12,0,8,14760,14720,14640,14600,14520,14740,14620,67,4400,500,10860,10,1,9500000,1391,15.06,1.21,12,0.00,972.00,12094.00,16300,20240426,-10.18,13430,20240716,9.01,15000,-2.40,20250106,14200,3.10,20250213,16300,-10.18,20240426,13430,9.01,20240716,0.00,N,004080,500,67 억,,201314,N,N,0,N,00,N diff --git a/004090/price/prices-20250301.csv b/004090/price/prices-20250301.csv index 953629df35a0..49e90e372397 100644 --- a/004090/price/prices-20250301.csv +++ b/004090/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161447,55,40.00,KOSPI,신저가,비금속,N,N,N,Y,40,N,12220,-270,5,-2.16,18476664840,1396769,1165.01,13000,13730,12170,16230,8750,12490,13228.46,2.76,0,-135101,12996,12742,12596,12342,12196,12670,12270,63,3740,500,7740,10,1,12694120,1551,11.89,0.78,12,11.00,1028.00,15684.00,28100,20240605,-56.51,12170,20250331,0.41,17210,-28.99,20250204,12170,0.41,20250331,28100,-56.51,20240605,12170,0.41,20250331,4.61,Y,004090,500,63 억,,350517,N,N,7495,N,00,N +20250331,150928,55,40.00,KOSPI,신저가,비금속,N,N,N,Y,40,N,12200,-290,5,-2.32,18164283480,1371210,1143.69,13000,13730,12170,16230,8750,12490,13246.90,2.76,0,-137716,12996,12742,12596,12342,12196,12670,12270,63,3740,500,7740,10,1,12694120,1549,11.87,0.78,12,10.80,1028.00,15684.00,28100,20240605,-56.58,12170,20250331,0.25,17210,-29.11,20250204,12170,0.25,20250331,28100,-56.58,20240605,12170,0.25,20250331,4.61,Y,004090,500,63 억,,350517,N,N,0,N,00,N +20250331,130942,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12620,130,2,1.04,16683379225,1252079,1044.33,13000,13730,12600,16230,8750,12490,13324.54,2.76,0,-141551,12996,12742,12596,12342,12196,12670,12270,63,3740,500,7740,10,1,12694120,1602,12.28,0.80,12,9.86,1028.00,15684.00,28100,20240605,-55.09,12200,20241210,3.44,17210,-26.67,20250204,12230,3.19,20250210,28100,-55.09,20240605,12200,3.44,20241210,4.61,Y,004090,500,63 억,,350517,N,N,0,N,00,N +20250331,120559,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12700,210,2,1.68,16238685325,1216932,1015.02,13000,13730,12700,16230,8750,12490,13343.95,2.76,0,-136243,12996,12742,12596,12342,12196,12670,12270,63,3740,500,7740,10,1,12694120,1612,12.35,0.81,12,9.59,1028.00,15684.00,28100,20240605,-54.80,12200,20241210,4.10,17210,-26.21,20250204,12230,3.84,20250210,28100,-54.80,20240605,12200,4.10,20241210,4.61,Y,004090,500,63 억,,350517,N,N,0,N,00,N +20250331,101025,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13040,550,2,4.40,14255346805,1062684,886.36,13000,13730,12700,16230,8750,12490,13414.47,2.76,0,-123587,12996,12742,12596,12342,12196,12670,12270,63,3740,500,7740,10,1,12694120,1655,12.68,0.83,12,8.37,1028.00,15684.00,28100,20240605,-53.59,12200,20241210,6.89,17210,-24.23,20250204,12230,6.62,20250210,28100,-53.59,20240605,12200,6.89,20241210,4.61,Y,004090,500,63 억,,350517,N,N,0,N,00,N +20250331,090812,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13310,820,2,6.57,7077510845,525584,438.38,13000,13730,12700,16230,8750,12490,13465.99,2.76,0,-75733,12996,12742,12596,12342,12196,12670,12270,63,3740,500,7740,10,1,12694120,1690,12.95,0.85,12,4.14,1028.00,15684.00,28100,20240605,-52.63,12200,20241210,9.10,17210,-22.66,20250204,12230,8.83,20250210,28100,-52.63,20240605,12200,9.10,20241210,4.61,Y,004090,500,63 억,,350517,N,N,0,N,00,N 20250328,160155,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12490,-290,5,-2.27,1489496895,118733,41.66,12750,12850,12450,16610,8950,12780,12545.02,3.02,0,-46856,13860,13320,12960,12420,12060,13590,12690,63,3830,500,7920,10,1,12694120,1585,12.15,0.80,12,0.94,1028.00,15684.00,28100,20240605,-55.55,12200,20241210,2.38,17210,-27.43,20250204,12230,2.13,20250210,28100,-55.55,20240605,12200,2.38,20241210,4.62,N,004090,500,63 억,,382737,N,N,0,N,00,N 20250328,150156,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12530,-250,5,-1.96,1368780855,109079,38.27,12750,12850,12450,16610,8950,12780,12548.53,3.02,0,-46060,13860,13320,12960,12420,12060,13590,12690,63,3830,500,7920,10,1,12694120,1591,12.19,0.80,12,0.86,1028.00,15684.00,28100,20240605,-55.41,12200,20241210,2.70,17210,-27.19,20250204,12230,2.45,20250210,28100,-55.41,20240605,12200,2.70,20241210,4.62,N,004090,500,63 억,,382737,N,N,0,N,00,N 20250328,140156,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12530,-250,5,-1.96,1255572030,100037,35.10,12750,12850,12450,16610,8950,12780,12551.08,3.02,0,-45952,13860,13320,12960,12420,12060,13590,12690,63,3830,500,7920,10,1,12694120,1591,12.19,0.80,12,0.79,1028.00,15684.00,28100,20240605,-55.41,12200,20241210,2.70,17210,-27.19,20250204,12230,2.45,20250210,28100,-55.41,20240605,12200,2.70,20241210,4.62,N,004090,500,63 억,,382737,N,N,0,N,00,N diff --git a/004100/price/prices-20250301.csv b/004100/price/prices-20250301.csv index bde7c30d0c29..a2047f40442d 100644 --- a/004100/price/prices-20250301.csv +++ b/004100/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161448,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2470,-150,5,-5.73,1848812808,735702,168.19,2565,2590,2465,3405,1835,2620,2513.16,2.15,0,71246,2743,2681,2638,2576,2533,2660,2555,184,785,500,1880,5,1,36700000,906,40.49,0.90,12,2.00,61.00,2741.00,3815,20241206,-35.26,1800,20240411,37.22,3410,-27.57,20250224,2460,0.41,20250102,3815,-35.26,20241206,1800,37.22,20240411,1.56,Y,004100,500,183 억,,788967,N,N,0,N,00,N +20250331,150928,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2475,-145,5,-5.53,1759990933,699807,159.99,2565,2590,2465,3405,1835,2620,2514.97,2.15,0,60294,2743,2681,2638,2576,2533,2660,2555,184,785,500,1880,5,1,36700000,908,40.57,0.90,12,1.91,61.00,2741.00,3815,20241206,-35.12,1800,20240411,37.50,3410,-27.42,20250224,2460,0.61,20250102,3815,-35.12,20241206,1800,37.50,20240411,1.56,Y,004100,500,183 억,,788967,N,N,0,N,00,N +20250331,130943,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2500,-120,5,-4.58,1133204853,446936,102.18,2565,2590,2495,3405,1835,2620,2535.50,2.15,0,-11974,2743,2681,2638,2576,2533,2660,2555,184,785,500,1880,5,1,36700000,918,40.98,0.91,12,1.22,61.00,2741.00,3815,20241206,-34.47,1800,20240411,38.89,3410,-26.69,20250224,2460,1.63,20250102,3815,-34.47,20241206,1800,38.89,20240411,1.56,Y,004100,500,183 억,,788967,N,N,0,N,00,N +20250331,120600,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2545,-75,5,-2.86,821819941,323045,73.85,2565,2590,2510,3405,1835,2620,2543.98,2.15,0,-2499,2743,2681,2638,2576,2533,2660,2555,184,785,500,1880,5,1,36700000,934,41.72,0.93,12,0.88,61.00,2741.00,3815,20241206,-33.29,1800,20240411,41.39,3410,-25.37,20250224,2460,3.46,20250102,3815,-33.29,20241206,1800,41.39,20240411,1.56,Y,004100,500,183 억,,788967,N,N,0,N,00,N +20250331,101025,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2565,-55,5,-2.10,602829926,237366,54.27,2565,2580,2510,3405,1835,2620,2539.66,2.15,0,12738,2743,2681,2638,2576,2533,2660,2555,184,785,500,1880,5,1,36700000,941,42.05,0.94,12,0.65,61.00,2741.00,3815,20241206,-32.77,1800,20240411,42.50,3410,-24.78,20250224,2460,4.27,20250102,3815,-32.77,20241206,1800,42.50,20240411,1.56,Y,004100,500,183 억,,788967,N,N,0,N,00,N +20250331,090812,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2540,-80,5,-3.05,215601835,84983,19.43,2565,2580,2510,3405,1835,2620,2537.00,2.15,0,-5751,2743,2681,2638,2576,2533,2660,2555,184,785,500,1880,5,1,36700000,932,41.64,0.93,12,0.23,61.00,2741.00,3815,20241206,-33.42,1800,20240411,41.11,3410,-25.51,20250224,2460,3.25,20250102,3815,-33.42,20241206,1800,41.11,20240411,1.56,Y,004100,500,183 억,,788967,N,N,0,N,00,N 20250328,160155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2620,-80,5,-2.96,1149802445,435910,35.47,2690,2700,2595,3510,1890,2700,2637.69,2.44,0,-134017,2896,2797,2701,2602,2506,2847,2652,184,810,500,1940,5,1,36700000,962,42.95,0.96,12,1.19,61.00,2741.00,3815,20241206,-31.32,1800,20240411,45.56,3410,-23.17,20250224,2460,6.50,20250102,3815,-31.32,20241206,1800,45.56,20240411,1.61,N,004100,500,183 억,,897025,N,N,0,N,00,N 20250328,150156,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2615,-85,5,-3.15,1087686605,412221,33.54,2690,2700,2595,3510,1890,2700,2638.59,2.44,0,-135445,2896,2797,2701,2602,2506,2847,2652,184,810,500,1940,5,1,36700000,960,42.87,0.95,12,1.12,61.00,2741.00,3815,20241206,-31.45,1800,20240411,45.28,3410,-23.31,20250224,2460,6.30,20250102,3815,-31.45,20241206,1800,45.28,20240411,1.61,N,004100,500,183 억,,897025,N,N,0,N,00,N 20250328,140156,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2625,-75,5,-2.78,1002684075,379770,30.90,2690,2700,2595,3510,1890,2700,2640.22,2.44,0,-129739,2896,2797,2701,2602,2506,2847,2652,184,810,500,1940,5,1,36700000,963,43.03,0.96,12,1.03,61.00,2741.00,3815,20241206,-31.19,1800,20240411,45.83,3410,-23.02,20250224,2460,6.71,20250102,3815,-31.19,20241206,1800,45.83,20240411,1.61,N,004100,500,183 억,,897025,N,N,0,N,00,N diff --git a/004140/price/prices-20250301.csv b/004140/price/prices-20250301.csv index f13112e954fd..4cab61e87908 100644 --- a/004140/price/prices-20250301.csv +++ b/004140/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161448,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2085,-55,5,-2.57,392995907,187238,72.28,2135,2135,2075,2780,1500,2140,2099.09,5.46,0,23195,2216,2177,2156,2117,2096,2167,2107,480,640,1000,1360,5,1,47971766,1000,6.75,0.70,12,0.39,309.00,2980.00,3845,20240729,-45.77,1850,20241210,12.70,2495,-16.43,20250311,1990,4.77,20250210,3845,-45.77,20240729,1850,12.70,20241210,3.31,Y,004140,1000,479 억,,2621074,N,N,0,N,00,N +20250331,150928,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2090,-50,5,-2.34,352467202,167810,64.78,2135,2135,2075,2780,1500,2140,2100.39,5.46,0,18171,2216,2177,2156,2117,2096,2167,2107,480,640,1000,1360,5,1,47971766,1003,6.76,0.70,12,0.35,309.00,2980.00,3845,20240729,-45.64,1850,20241210,12.97,2495,-16.23,20250311,1990,5.03,20250210,3845,-45.64,20240729,1850,12.97,20241210,3.31,Y,004140,1000,479 억,,2621074,N,N,0,N,00,N +20250331,130943,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2100,-40,5,-1.87,253257107,120454,46.50,2135,2135,2075,2780,1500,2140,2102.52,5.46,0,10330,2216,2177,2156,2117,2096,2167,2107,480,640,1000,1360,5,1,47971766,1007,6.80,0.70,12,0.25,309.00,2980.00,3845,20240729,-45.38,1850,20241210,13.51,2495,-15.83,20250311,1990,5.53,20250210,3845,-45.38,20240729,1850,13.51,20241210,3.31,Y,004140,1000,479 억,,2621074,N,N,0,N,00,N +20250331,120600,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,-30,5,-1.40,208827687,99306,38.34,2135,2135,2075,2780,1500,2140,2102.87,5.46,0,2527,2216,2177,2156,2117,2096,2167,2107,480,640,1000,1360,5,1,47971766,1012,6.83,0.71,12,0.21,309.00,2980.00,3845,20240729,-45.12,1850,20241210,14.05,2495,-15.43,20250311,1990,6.03,20250210,3845,-45.12,20240729,1850,14.05,20241210,3.31,Y,004140,1000,479 억,,2621074,N,N,0,N,00,N +20250331,101025,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2120,-20,5,-0.93,149464324,71222,27.49,2135,2135,2075,2780,1500,2140,2098.57,5.46,0,-6394,2216,2177,2156,2117,2096,2167,2107,480,640,1000,1360,5,1,47971766,1017,6.86,0.71,12,0.15,309.00,2980.00,3845,20240729,-44.86,1850,20241210,14.59,2495,-15.03,20250311,1990,6.53,20250210,3845,-44.86,20240729,1850,14.59,20241210,3.31,Y,004140,1000,479 억,,2621074,N,N,0,N,00,N +20250331,090812,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2090,-50,5,-2.34,72366975,34522,13.33,2135,2135,2075,2780,1500,2140,2096.26,5.46,0,-11472,2216,2177,2156,2117,2096,2167,2107,480,640,1000,1360,5,1,47971766,1003,6.76,0.70,12,0.07,309.00,2980.00,3845,20240729,-45.64,1850,20241210,12.97,2495,-16.23,20250311,1990,5.03,20250210,3845,-45.64,20240729,1850,12.97,20241210,3.31,Y,004140,1000,479 억,,2621074,N,N,0,N,00,N 20250328,160155,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2140,-35,5,-1.61,552089729,255489,110.58,2170,2195,2135,2825,1525,2175,2160.96,5.36,0,-62824,2241,2207,2191,2157,2141,2200,2150,480,650,1000,1390,5,1,47971766,1027,6.93,0.72,12,0.53,309.00,2980.00,3845,20240729,-44.34,1850,20241210,15.68,2495,-14.23,20250311,1990,7.54,20250210,3845,-44.34,20240729,1850,15.68,20241210,3.31,N,004140,1000,479 억,,2571599,N,N,0,N,00,N 20250328,150156,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2150,-25,5,-1.15,495202274,228947,99.10,2170,2195,2135,2825,1525,2175,2162.96,5.36,0,-65860,2241,2207,2191,2157,2141,2200,2150,480,650,1000,1390,5,1,47971766,1031,6.96,0.72,12,0.48,309.00,2980.00,3845,20240729,-44.08,1850,20241210,16.22,2495,-13.83,20250311,1990,8.04,20250210,3845,-44.08,20240729,1850,16.22,20241210,3.31,N,004140,1000,479 억,,2571599,N,N,0,N,00,N 20250328,140156,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2155,-20,5,-0.92,381522829,175915,76.14,2170,2195,2145,2825,1525,2175,2168.79,5.36,0,-83823,2241,2207,2191,2157,2141,2200,2150,480,650,1000,1390,5,1,47971766,1034,6.97,0.72,12,0.37,309.00,2980.00,3845,20240729,-43.95,1850,20241210,16.49,2495,-13.63,20250311,1990,8.29,20250210,3845,-43.95,20240729,1850,16.49,20241210,3.31,N,004140,1000,479 억,,2571599,N,N,0,N,00,N diff --git a/004150/price/prices-20250301.csv b/004150/price/prices-20250301.csv index 09bd3eb3f96c..b33cf146301f 100644 --- a/004150/price/prices-20250301.csv +++ b/004150/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161448,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2330,-75,5,-3.12,323517361,135880,164.77,2480,2490,2330,3125,1685,2405,2381.67,6.29,0,-772,2485,2445,2410,2370,2335,2427,2352,420,720,1000,1770,5,1,41026620,956,48.54,0.17,12,0.33,48.00,13865.00,3165,20240327,-26.38,2030,20241113,14.78,2620,-11.07,20250123,2270,2.64,20250203,3020,-22.85,20240401,2030,14.78,20241113,0.59,Y,004150,1000,420 억,,2582166,N,N,43,N,00,N +20250331,150929,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2345,-60,5,-2.49,297445861,124705,151.22,2480,2490,2335,3125,1685,2405,2385.20,6.29,0,2897,2485,2445,2410,2370,2335,2427,2352,420,720,1000,1770,5,1,41026620,962,48.85,0.17,12,0.30,48.00,13865.00,3165,20240327,-25.91,2030,20241113,15.52,2620,-10.50,20250123,2270,3.30,20250203,3020,-22.35,20240401,2030,15.52,20241113,0.59,Y,004150,1000,420 억,,2582166,N,N,0,N,00,N +20250331,130943,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2380,-25,5,-1.04,144301756,59919,72.66,2480,2490,2365,3125,1685,2405,2408.28,6.29,0,-1959,2485,2445,2410,2370,2335,2427,2352,420,720,1000,1770,5,1,41026620,976,49.58,0.17,12,0.15,48.00,13865.00,3165,20240327,-24.80,2030,20241113,17.24,2620,-9.16,20250123,2270,4.85,20250203,3020,-21.19,20240401,2030,17.24,20241113,0.59,Y,004150,1000,420 억,,2582166,N,N,0,N,00,N +20250331,120600,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2380,-25,5,-1.04,138662871,57550,69.79,2480,2490,2365,3125,1685,2405,2409.43,6.29,0,-1304,2485,2445,2410,2370,2335,2427,2352,420,720,1000,1770,5,1,41026620,976,49.58,0.17,12,0.14,48.00,13865.00,3165,20240327,-24.80,2030,20241113,17.24,2620,-9.16,20250123,2270,4.85,20250203,3020,-21.19,20240401,2030,17.24,20241113,0.59,Y,004150,1000,420 억,,2582166,N,N,0,N,00,N +20250331,101026,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2395,-10,5,-0.42,112605616,46573,56.48,2480,2490,2370,3125,1685,2405,2417.83,6.29,0,-1087,2485,2445,2410,2370,2335,2427,2352,420,720,1000,1770,5,1,41026620,983,49.90,0.17,12,0.11,48.00,13865.00,3165,20240327,-24.33,2030,20241113,17.98,2620,-8.59,20250123,2270,5.51,20250203,3020,-20.70,20240401,2030,17.98,20241113,0.59,Y,004150,1000,420 억,,2582166,N,N,0,N,00,N +20250331,090813,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2375,-30,5,-1.25,87324665,35948,43.59,2480,2490,2370,3125,1685,2405,2429.19,6.29,0,492,2485,2445,2410,2370,2335,2427,2352,420,720,1000,1770,5,1,41026620,974,49.48,0.17,12,0.09,48.00,13865.00,3165,20240327,-24.96,2030,20241113,17.00,2620,-9.35,20250123,2270,4.63,20250203,3020,-21.36,20240401,2030,17.00,20241113,0.59,Y,004150,1000,420 억,,2582166,N,N,0,N,00,N 20250328,160156,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2405,-100,5,-3.99,197374051,82460,424.24,2450,2450,2375,3255,1755,2505,2393.57,6.19,0,-5833,2525,2515,2505,2495,2485,2515,2495,420,750,1000,1850,5,1,41026620,987,50.10,0.17,12,0.20,48.00,13865.00,3165,20240327,-24.01,2030,20241113,18.47,2620,-8.21,20250123,2270,5.95,20250203,3065,-21.53,20240328,2030,18.47,20241113,0.59,N,004150,1000,420 억,,2539702,N,N,0,N,00,N 20250328,150157,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2405,-100,5,-3.99,168490151,70367,362.03,2450,2450,2380,3255,1755,2505,2394.45,6.19,0,-5543,2525,2515,2505,2495,2485,2515,2495,420,750,1000,1850,5,1,41026620,987,50.10,0.17,12,0.17,48.00,13865.00,3165,20240327,-24.01,2030,20241113,18.47,2620,-8.21,20250123,2270,5.95,20250203,3065,-21.53,20240328,2030,18.47,20241113,0.59,N,004150,1000,420 억,,2539702,N,N,0,N,00,N 20250328,140157,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2380,-125,5,-4.99,163622766,68336,351.58,2450,2450,2380,3255,1755,2505,2394.39,6.19,0,-4843,2525,2515,2505,2495,2485,2515,2495,420,750,1000,1850,5,1,41026620,976,49.58,0.17,12,0.17,48.00,13865.00,3165,20240327,-24.80,2030,20241113,17.24,2620,-9.16,20250123,2270,4.85,20250203,3065,-22.35,20240328,2030,17.24,20241113,0.59,N,004150,1000,420 억,,2539702,N,N,0,N,00,N diff --git a/004170/price/prices-20250301.csv b/004170/price/prices-20250301.csv index 1450404287c3..1c0179a53792 100644 --- a/004170/price/prices-20250301.csv +++ b/004170/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161449,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,137100,-5900,5,-4.13,3532837950,25517,135.10,143000,143000,136800,185900,100100,143000,138451.05,14.44,0,-11426,145933,144466,143533,142066,141133,144000,141600,492,42900,5000,108680,100,1,9645181,13224,12.52,0.30,12,0.26,10948.00,452779.00,181000,20240509,-24.25,125000,20241209,9.68,162300,-15.53,20250310,128100,7.03,20250203,181000,-24.25,20240509,125000,9.68,20241209,0.41,Y,004170,5000,492 억,,1392719,N,N,3512,N,00,N +20250331,150929,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,137000,-6000,5,-4.20,3014435250,21736,115.08,143000,143000,136800,185900,100100,143000,138683.99,14.44,0,-10150,145933,144466,143533,142066,141133,144000,141600,492,42900,5000,108680,100,1,9645181,13214,12.51,0.30,12,0.23,10948.00,452779.00,181000,20240509,-24.31,125000,20241209,9.60,162300,-15.59,20250310,128100,6.95,20250203,181000,-24.31,20240509,125000,9.60,20241209,0.41,Y,004170,5000,492 억,,1392719,N,N,10,N,00,N +20250331,130944,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,138100,-4900,5,-3.43,1979958750,14229,75.33,143000,143000,138100,185900,100100,143000,139149.54,14.44,0,-6980,145933,144466,143533,142066,141133,144000,141600,492,42900,5000,108680,100,1,9645181,13320,12.61,0.31,12,0.15,10948.00,452779.00,181000,20240509,-23.70,125000,20241209,10.48,162300,-14.91,20250310,128100,7.81,20250203,181000,-23.70,20240509,125000,10.48,20241209,0.41,Y,004170,5000,492 억,,1392719,N,N,10,N,00,N +20250331,120600,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,138600,-4400,5,-3.08,1521837100,10919,57.81,143000,143000,138500,185900,100100,143000,139375.14,14.44,0,-5075,145933,144466,143533,142066,141133,144000,141600,492,42900,5000,108680,100,1,9645181,13368,12.66,0.31,12,0.11,10948.00,452779.00,181000,20240509,-23.43,125000,20241209,10.88,162300,-14.60,20250310,128100,8.20,20250203,181000,-23.43,20240509,125000,10.88,20241209,0.41,Y,004170,5000,492 억,,1392719,N,N,10,N,00,N +20250331,101026,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,140200,-2800,5,-1.96,864061900,6189,32.77,143000,143000,138500,185900,100100,143000,139612.52,14.44,0,-2216,145933,144466,143533,142066,141133,144000,141600,492,42900,5000,108680,100,1,9645181,13523,12.81,0.31,12,0.06,10948.00,452779.00,181000,20240509,-22.54,125000,20241209,12.16,162300,-13.62,20250310,128100,9.45,20250203,181000,-22.54,20240509,125000,12.16,20241209,0.41,Y,004170,5000,492 억,,1392719,N,N,10,N,00,N +20250331,090813,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,139100,-3900,5,-2.73,339833900,2427,12.85,143000,143000,138500,185900,100100,143000,140022.21,14.44,0,-1244,145933,144466,143533,142066,141133,144000,141600,492,42900,5000,108680,100,1,9645181,13416,12.71,0.31,12,0.03,10948.00,452779.00,181000,20240509,-23.15,125000,20241209,11.28,162300,-14.29,20250310,128100,8.59,20250203,181000,-23.15,20240509,125000,11.28,20241209,0.41,Y,004170,5000,492 억,,1392719,N,N,10,N,00,N 20250328,160156,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,143000,-3800,5,-2.59,2718394300,18888,73.59,145000,145000,142600,190800,102800,146800,143921.46,14.47,0,-7459,151333,149066,147333,145066,143333,150200,146200,492,44000,5000,111560,100,1,9645181,13793,13.06,0.32,12,0.20,10948.00,452779.00,181000,20240509,-20.99,125000,20241209,14.40,162300,-11.89,20250310,128100,11.63,20250203,181000,-20.99,20240509,125000,14.40,20241209,0.41,N,004170,5000,492 억,,1395934,N,N,10,N,00,N 20250328,150157,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,143300,-3500,5,-2.38,2316574300,16079,62.64,145000,145000,142600,190800,102800,146800,144074.19,14.47,0,-7203,151333,149066,147333,145066,143333,150200,146200,492,44000,5000,111560,100,1,9645181,13822,13.09,0.32,12,0.17,10948.00,452779.00,181000,20240509,-20.83,125000,20241209,14.64,162300,-11.71,20250310,128100,11.87,20250203,181000,-20.83,20240509,125000,14.64,20241209,0.41,N,004170,5000,492 억,,1395934,N,N,80,N,00,N 20250328,140157,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,143700,-3100,5,-2.11,2138486700,14838,57.81,145000,145000,142600,190800,102800,146800,144121.94,14.47,0,-6620,151333,149066,147333,145066,143333,150200,146200,492,44000,5000,111560,100,1,9645181,13860,13.13,0.32,12,0.15,10948.00,452779.00,181000,20240509,-20.61,125000,20241209,14.96,162300,-11.46,20250310,128100,12.18,20250203,181000,-20.61,20240509,125000,14.96,20241209,0.41,N,004170,5000,492 억,,1395934,N,N,80,N,00,N diff --git a/004250/price/prices-20250301.csv b/004250/price/prices-20250301.csv index d62a513c893a..a79cb28f221e 100644 --- a/004250/price/prices-20250301.csv +++ b/004250/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161449,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3790,-95,5,-2.45,87058241,22802,154.19,3885,3885,3775,5050,2720,3885,3818.06,1.19,0,-640,3961,3922,3876,3837,3791,3900,3815,184,1165,500,2790,5,1,36720000,1392,5.95,0.43,12,0.06,637.00,8820.00,5520,20240614,-31.34,3510,20240806,7.98,4465,-15.12,20250107,3775,0.40,20250331,5520,-31.34,20240614,3510,7.98,20240806,1.22,Y,004250,500,183 억,,438008,N,N,0,N,00,N +20250331,150929,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3795,-90,5,-2.32,73976892,19347,130.83,3885,3885,3775,5050,2720,3885,3823.69,1.19,0,-449,3961,3922,3876,3837,3791,3900,3815,184,1165,500,2790,5,1,36720000,1394,5.96,0.43,12,0.05,637.00,8820.00,5520,20240614,-31.25,3510,20240806,8.12,4465,-15.01,20250107,3775,0.53,20250331,5520,-31.25,20240614,3510,8.12,20240806,1.22,Y,004250,500,183 억,,438008,N,N,0,N,00,N +20250331,130944,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3815,-70,5,-1.80,49842584,12988,87.83,3885,3885,3815,5050,2720,3885,3837.59,1.19,0,-27,3961,3922,3876,3837,3791,3900,3815,184,1165,500,2790,5,1,36720000,1401,5.99,0.43,12,0.04,637.00,8820.00,5520,20240614,-30.89,3510,20240806,8.69,4465,-14.56,20250107,3815,0.00,20250331,5520,-30.89,20240614,3510,8.69,20240806,1.22,Y,004250,500,183 억,,438008,N,N,0,N,00,N +20250331,120601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3845,-40,5,-1.03,33202697,8641,58.43,3885,3885,3835,5050,2720,3885,3842.46,1.19,0,94,3961,3922,3876,3837,3791,3900,3815,184,1165,500,2790,5,1,36720000,1412,6.04,0.44,12,0.02,637.00,8820.00,5520,20240614,-30.34,3510,20240806,9.54,4465,-13.89,20250107,3830,0.39,20250328,5520,-30.34,20240614,3510,9.54,20240806,1.22,Y,004250,500,183 억,,438008,N,N,0,N,00,N +20250331,101026,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3840,-45,5,-1.16,17860622,4645,31.41,3885,3885,3840,5050,2720,3885,3845.13,1.19,0,131,3961,3922,3876,3837,3791,3900,3815,184,1165,500,2790,5,1,36720000,1410,6.03,0.44,12,0.01,637.00,8820.00,5520,20240614,-30.43,3510,20240806,9.40,4465,-14.00,20250107,3830,0.26,20250328,5520,-30.43,20240614,3510,9.40,20240806,1.22,Y,004250,500,183 억,,438008,N,N,0,N,00,N +20250331,090813,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3840,-45,5,-1.16,1581680,408,2.76,3885,3885,3840,5050,2720,3885,3876.67,1.19,0,-214,3961,3922,3876,3837,3791,3900,3815,184,1165,500,2790,5,1,36720000,1410,6.03,0.44,12,0.00,637.00,8820.00,5520,20240614,-30.43,3510,20240806,9.40,4465,-14.00,20250107,3830,0.26,20250328,5520,-30.43,20240614,3510,9.40,20240806,1.22,Y,004250,500,183 억,,438008,N,N,0,N,00,N 20250328,160156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3885,-15,5,-0.38,57229550,14782,242.49,3905,3915,3830,5070,2730,3900,3871.57,1.10,0,-661,4013,3956,3928,3871,3843,3942,3857,184,1170,500,2800,5,1,36720000,1427,6.10,0.44,12,0.04,637.00,8820.00,5520,20240614,-29.62,3510,20240806,10.68,4465,-12.99,20250107,3830,1.44,20250328,5520,-29.62,20240614,3510,10.68,20240806,1.22,N,004250,500,183 억,,403443,N,N,0,N,00,N 20250328,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3880,-20,5,-0.51,52213770,13490,221.29,3905,3915,3830,5070,2730,3900,3870.55,1.10,0,-446,4013,3956,3928,3871,3843,3942,3857,184,1170,500,2800,5,1,36720000,1425,6.09,0.44,12,0.04,637.00,8820.00,5520,20240614,-29.71,3510,20240806,10.54,4465,-13.10,20250107,3830,1.31,20250328,5520,-29.71,20240614,3510,10.54,20240806,1.22,N,004250,500,183 억,,403443,N,N,0,N,00,N 20250328,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3885,-15,5,-0.38,48787890,12603,206.74,3905,3915,3830,5070,2730,3900,3871.13,1.10,0,-446,4013,3956,3928,3871,3843,3942,3857,184,1170,500,2800,5,1,36720000,1427,6.10,0.44,12,0.03,637.00,8820.00,5520,20240614,-29.62,3510,20240806,10.68,4465,-12.99,20250107,3830,1.44,20250328,5520,-29.62,20240614,3510,10.68,20240806,1.22,N,004250,500,183 억,,403443,N,N,0,N,00,N diff --git a/004270/price/prices-20250301.csv b/004270/price/prices-20250301.csv index f25d8090699e..04533770b2fb 100644 --- a/004270/price/prices-20250301.csv +++ b/004270/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161449,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1035,-23,5,-2.17,48995371,47768,96.61,1058,1059,1011,1375,741,1058,1025.66,1.20,0,-7237,1088,1073,1045,1030,1002,1080,1037,181,317,500,670,1,1,36212160,375,8.48,0.34,12,0.13,122.00,3052.00,2250,20240328,-54.00,952,20241210,8.72,1313,-21.17,20250227,989,4.65,20250203,2115,-51.06,20240523,952,8.72,20241210,1.06,Y,004270,500,181 억,,432914,N,N,0,N,00,N +20250331,150929,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1031,-27,5,-2.55,47030056,45869,92.77,1058,1059,1011,1375,741,1058,1025.28,1.20,0,-7181,1088,1073,1045,1030,1002,1080,1037,181,317,500,670,1,1,36212160,373,8.45,0.34,12,0.13,122.00,3052.00,2250,20240328,-54.18,952,20241210,8.30,1313,-21.48,20250227,989,4.25,20250203,2115,-51.25,20240523,952,8.30,20241210,1.06,Y,004270,500,181 억,,432914,N,N,0,N,00,N +20250331,130944,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1022,-36,5,-3.40,30740742,29864,60.40,1058,1059,1021,1375,741,1058,1029.31,1.20,0,-2614,1088,1073,1045,1030,1002,1080,1037,181,317,500,670,1,1,36212160,370,8.38,0.33,12,0.08,122.00,3052.00,2250,20240328,-54.58,952,20241210,7.35,1313,-22.16,20250227,989,3.34,20250203,2115,-51.68,20240523,952,7.35,20241210,1.06,Y,004270,500,181 억,,432914,N,N,0,N,00,N +20250331,120601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1027,-31,5,-2.93,19235911,18620,37.66,1058,1059,1025,1375,741,1058,1033.01,1.20,0,-1432,1088,1073,1045,1030,1002,1080,1037,181,317,500,670,1,1,36212160,372,8.42,0.34,12,0.05,122.00,3052.00,2250,20240328,-54.36,952,20241210,7.88,1313,-21.78,20250227,989,3.84,20250203,2115,-51.44,20240523,952,7.88,20241210,1.06,Y,004270,500,181 억,,432914,N,N,0,N,00,N +20250331,101026,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1031,-27,5,-2.55,11973454,11557,23.37,1058,1059,1025,1375,741,1058,1035.94,1.20,0,1128,1088,1073,1045,1030,1002,1080,1037,181,317,500,670,1,1,36212160,373,8.45,0.34,12,0.03,122.00,3052.00,2250,20240328,-54.18,952,20241210,8.30,1313,-21.48,20250227,989,4.25,20250203,2115,-51.25,20240523,952,8.30,20241210,1.06,Y,004270,500,181 억,,432914,N,N,0,N,00,N +20250331,090813,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1046,-12,5,-1.13,2844601,2695,5.45,1058,1059,1046,1375,741,1058,1055.46,1.20,0,-697,1088,1073,1045,1030,1002,1080,1037,181,317,500,670,1,1,36212160,379,8.57,0.34,12,0.01,122.00,3052.00,2250,20240328,-53.51,952,20241210,9.87,1313,-20.34,20250227,989,5.76,20250203,2115,-50.54,20240523,952,9.87,20241210,1.06,Y,004270,500,181 억,,432914,N,N,0,N,00,N 20250328,160157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1058,7,2,0.67,51085192,49442,178.70,1017,1060,1017,1366,736,1051,1033.23,0.58,0,-586,1074,1062,1056,1044,1038,1059,1041,181,315,500,670,1,1,36212160,383,8.67,0.35,12,0.14,122.00,3052.00,2250,20240328,-52.98,952,20241210,11.13,1313,-19.42,20250227,989,6.98,20250203,2250,-52.98,20240328,952,11.13,20241210,1.06,N,004270,500,181 억,,210784,N,N,1,N,00,N 20250328,150157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1044,-7,5,-0.67,45572274,44187,159.70,1017,1060,1017,1366,736,1051,1031.35,0.58,0,-324,1074,1062,1056,1044,1038,1059,1041,181,315,500,670,1,1,36212160,378,8.56,0.34,12,0.12,122.00,3052.00,2250,20240328,-53.60,952,20241210,9.66,1313,-20.49,20250227,989,5.56,20250203,2250,-53.60,20240328,952,9.66,20241210,1.06,N,004270,500,181 억,,210784,N,N,1,N,00,N 20250328,140158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1047,-4,5,-0.38,43577297,42263,152.75,1017,1060,1017,1366,736,1051,1031.10,0.58,0,-324,1074,1062,1056,1044,1038,1059,1041,181,315,500,670,1,1,36212160,379,8.58,0.34,12,0.12,122.00,3052.00,2250,20240328,-53.47,952,20241210,9.98,1313,-20.26,20250227,989,5.86,20250203,2250,-53.47,20240328,952,9.98,20241210,1.06,N,004270,500,181 억,,210784,N,N,1,N,00,N diff --git a/004310/price/prices-20250301.csv b/004310/price/prices-20250301.csv index de842ce65f33..14ee16b1bc0d 100644 --- a/004310/price/prices-20250301.csv +++ b/004310/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161449,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3080,-60,5,-1.91,172306629,55831,76.96,3135,3160,3040,4080,2200,3140,3086.22,2.19,0,2820,3233,3186,3153,3106,3073,3170,3090,160,940,500,2130,5,1,32000000,986,-171.11,0.97,11,0.17,-18.00,3173.00,6620,20240731,-53.47,3040,20250331,1.32,3800,-18.95,20250116,3040,1.32,20250331,6620,-53.47,20240731,3040,1.32,20250331,1.24,Y,004310,500,160 억,,701643,N,N,0,N,00,N +20250331,150930,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3095,-45,5,-1.43,139502519,45186,62.29,3135,3160,3040,4080,2200,3140,3087.30,2.19,0,4177,3233,3186,3153,3106,3073,3170,3090,160,940,500,2130,5,1,32000000,990,-171.94,0.98,11,0.14,-18.00,3173.00,6620,20240731,-53.25,3040,20250331,1.81,3800,-18.55,20250116,3040,1.81,20250331,6620,-53.25,20240731,3040,1.81,20250331,1.24,Y,004310,500,160 억,,701643,N,N,0,N,00,N +20250331,130944,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3100,-40,5,-1.27,114447724,37072,51.10,3135,3160,3040,4080,2200,3140,3087.17,2.19,0,4761,3233,3186,3153,3106,3073,3170,3090,160,940,500,2130,5,1,32000000,992,-172.22,0.98,11,0.12,-18.00,3173.00,6620,20240731,-53.17,3040,20250331,1.97,3800,-18.42,20250116,3040,1.97,20250331,6620,-53.17,20240731,3040,1.97,20250331,1.24,Y,004310,500,160 억,,701643,N,N,0,N,00,N +20250331,120601,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3095,-45,5,-1.43,96097084,31142,42.93,3135,3160,3040,4080,2200,3140,3085.77,2.19,0,6102,3233,3186,3153,3106,3073,3170,3090,160,940,500,2130,5,1,32000000,990,-171.94,0.98,11,0.10,-18.00,3173.00,6620,20240731,-53.25,3040,20250331,1.81,3800,-18.55,20250116,3040,1.81,20250331,6620,-53.25,20240731,3040,1.81,20250331,1.24,Y,004310,500,160 억,,701643,N,N,0,N,00,N +20250331,101027,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3090,-50,5,-1.59,68498770,22284,30.72,3135,3135,3040,4080,2200,3140,3073.90,2.19,0,4657,3233,3186,3153,3106,3073,3170,3090,160,940,500,2130,5,1,32000000,989,-171.67,0.97,11,0.07,-18.00,3173.00,6620,20240731,-53.32,3040,20250331,1.64,3800,-18.68,20250116,3040,1.64,20250331,6620,-53.32,20240731,3040,1.64,20250331,1.24,Y,004310,500,160 억,,701643,N,N,0,N,00,N +20250331,090814,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3065,-75,5,-2.39,15847415,5139,7.08,3135,3135,3065,4080,2200,3140,3083.75,2.19,0,-1973,3233,3186,3153,3106,3073,3170,3090,160,940,500,2130,5,1,32000000,981,-170.28,0.97,11,0.02,-18.00,3173.00,6620,20240731,-53.70,3065,20250331,0.00,3800,-19.34,20250116,3065,0.00,20250331,6620,-53.70,20240731,3065,0.00,20250331,1.24,Y,004310,500,160 억,,701643,N,N,0,N,00,N 20250328,160157,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3140,-70,5,-2.18,228066798,72514,172.05,3185,3200,3120,4170,2250,3210,3145.14,2.20,0,-35509,3270,3240,3220,3190,3170,3230,3180,160,960,500,2180,5,1,32000000,1005,-174.44,0.99,11,0.23,-18.00,3173.00,6620,20240731,-52.57,3120,20250328,0.64,3800,-17.37,20250116,3120,0.64,20250328,6620,-52.57,20240731,3120,0.64,20250328,1.23,N,004310,500,160 억,,702646,N,N,0,N,00,N 20250328,150158,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3135,-75,5,-2.34,220803728,70196,166.55,3185,3200,3120,4170,2250,3210,3145.53,2.20,0,-34601,3270,3240,3220,3190,3170,3230,3180,160,960,500,2180,5,1,32000000,1003,-174.17,0.99,11,0.22,-18.00,3173.00,6620,20240731,-52.64,3120,20250328,0.48,3800,-17.50,20250116,3120,0.48,20250328,6620,-52.64,20240731,3120,0.48,20250328,1.23,N,004310,500,160 억,,702646,N,N,0,N,00,N 20250328,140158,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,3130,-80,5,-2.49,187643535,59609,141.43,3185,3200,3120,4170,2250,3210,3147.91,2.20,0,-28625,3270,3240,3220,3190,3170,3230,3180,160,960,500,2180,5,1,32000000,1002,-173.89,0.99,11,0.19,-18.00,3173.00,6620,20240731,-52.72,3120,20250328,0.32,3800,-17.63,20250116,3120,0.32,20250328,6620,-52.72,20240731,3120,0.32,20250328,1.23,N,004310,500,160 억,,702646,N,N,0,N,00,N diff --git a/004360/price/prices-20250301.csv b/004360/price/prices-20250301.csv index fe1dc27eeb4b..7560edf7da54 100644 --- a/004360/price/prices-20250301.csv +++ b/004360/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161450,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11180,-150,5,-1.32,156629660,14022,40.03,11300,11330,11090,14720,7940,11330,11170.28,10.07,0,-5923,11623,11476,11353,11206,11083,11415,11145,97,3390,500,8610,10,1,19308690,2159,3.01,0.22,12,0.07,3716.00,50003.00,15160,20240729,-26.25,10630,20241209,5.17,12530,-10.77,20250226,11010,1.54,20250103,15160,-26.25,20240729,10630,5.17,20241209,0.90,Y,004360,500,96 억,,1944275,N,N,6,N,00,N +20250331,150930,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11190,-140,5,-1.24,131444590,11770,33.60,11300,11330,11090,14720,7940,11330,11167.76,10.07,0,-4608,11623,11476,11353,11206,11083,11415,11145,97,3390,500,8610,10,1,19308690,2161,3.01,0.22,12,0.06,3716.00,50003.00,15160,20240729,-26.19,10630,20241209,5.27,12530,-10.69,20250226,11010,1.63,20250103,15160,-26.19,20240729,10630,5.27,20241209,0.90,Y,004360,500,96 억,,1944275,N,N,0,N,00,N +20250331,130945,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11120,-210,5,-1.85,73498310,6566,18.75,11300,11330,11120,14720,7940,11330,11193.77,10.07,0,-3423,11623,11476,11353,11206,11083,11415,11145,97,3390,500,8610,10,1,19308690,2147,2.99,0.22,12,0.03,3716.00,50003.00,15160,20240729,-26.65,10630,20241209,4.61,12530,-11.25,20250226,11010,1.00,20250103,15160,-26.65,20240729,10630,4.61,20241209,0.90,Y,004360,500,96 억,,1944275,N,N,0,N,00,N +20250331,120602,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11190,-140,5,-1.24,60700340,5418,15.47,11300,11330,11140,14720,7940,11330,11203.46,10.07,0,-2991,11623,11476,11353,11206,11083,11415,11145,97,3390,500,8610,10,1,19308690,2161,3.01,0.22,12,0.03,3716.00,50003.00,15160,20240729,-26.19,10630,20241209,5.27,12530,-10.69,20250226,11010,1.63,20250103,15160,-26.19,20240729,10630,5.27,20241209,0.90,Y,004360,500,96 억,,1944275,N,N,0,N,00,N +20250331,101027,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11190,-140,5,-1.24,37456580,3339,9.53,11300,11330,11170,14720,7940,11330,11217.90,10.07,0,-2234,11623,11476,11353,11206,11083,11415,11145,97,3390,500,8610,10,1,19308690,2161,3.01,0.22,12,0.02,3716.00,50003.00,15160,20240729,-26.19,10630,20241209,5.27,12530,-10.69,20250226,11010,1.63,20250103,15160,-26.19,20240729,10630,5.27,20241209,0.90,Y,004360,500,96 억,,1944275,N,N,0,N,00,N +20250331,090814,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11250,-80,5,-0.71,6955510,618,1.76,11300,11330,11230,14720,7940,11330,11254.87,10.07,0,-310,11623,11476,11353,11206,11083,11415,11145,97,3390,500,8610,10,1,19308690,2172,3.03,0.22,12,0.00,3716.00,50003.00,15160,20240729,-25.79,10630,20241209,5.83,12530,-10.22,20250226,11010,2.18,20250103,15160,-25.79,20240729,10630,5.83,20241209,0.90,Y,004360,500,96 억,,1944275,N,N,0,N,00,N 20250328,160157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11330,-170,5,-1.48,396347850,35003,412.43,11500,11500,11230,14950,8050,11500,11323.25,10.05,0,-3613,11720,11610,11550,11440,11380,11580,11410,97,3450,500,8740,10,1,19308690,2188,3.05,0.23,12,0.18,3716.00,50003.00,15160,20240729,-25.26,10630,20241209,6.59,12530,-9.58,20250226,11010,2.91,20250103,15160,-25.26,20240729,10630,6.59,20241209,0.90,N,004360,500,96 억,,1939900,N,N,22,N,00,N 20250328,150158,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11320,-180,5,-1.57,380966130,33645,396.43,11500,11500,11230,14950,8050,11500,11323.11,10.05,0,-3258,11720,11610,11550,11440,11380,11580,11410,97,3450,500,8740,10,1,19308690,2186,3.05,0.23,12,0.17,3716.00,50003.00,15160,20240729,-25.33,10630,20241209,6.49,12530,-9.66,20250226,11010,2.82,20250103,15160,-25.33,20240729,10630,6.49,20241209,0.90,N,004360,500,96 억,,1939900,N,N,22,N,00,N 20250328,140158,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11310,-190,5,-1.65,356189330,31454,370.61,11500,11500,11230,14950,8050,11500,11324.13,10.05,0,-2918,11720,11610,11550,11440,11380,11580,11410,97,3450,500,8740,10,1,19308690,2184,3.04,0.23,12,0.16,3716.00,50003.00,15160,20240729,-25.40,10630,20241209,6.40,12530,-9.74,20250226,11010,2.72,20250103,15160,-25.40,20240729,10630,6.40,20241209,0.90,N,004360,500,96 억,,1939900,N,N,22,N,00,N diff --git a/004370/price/prices-20250301.csv b/004370/price/prices-20250301.csv index 5ec54fb8a166..1b4e62f2815a 100644 --- a/004370/price/prices-20250301.csv +++ b/004370/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161450,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,404500,-7000,5,-1.70,11035928500,27385,151.65,411500,411500,399000,534000,288500,411500,402989.24,18.17,0,-2235,422500,417000,411500,406000,400500,414250,403250,304,122500,5000,312740,500,1,6082642,24604,15.64,0.89,12,0.45,25861.00,452565.00,599000,20240613,-32.47,317000,20241115,27.60,444000,-8.90,20250320,331000,22.21,20250123,599000,-32.47,20240613,317000,27.60,20241115,0.46,Y,004370,5000,304 억,,1105237,N,N,6556,N,00,N +20250331,150930,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402000,-9500,5,-2.31,9885269000,24534,135.86,411500,411500,399000,534000,288500,411500,402919.46,18.17,0,-1780,422500,417000,411500,406000,400500,414250,403250,304,122500,5000,312740,500,1,6082642,24452,15.54,0.89,12,0.40,25861.00,452565.00,599000,20240613,-32.89,317000,20241115,26.81,444000,-9.46,20250320,331000,21.45,20250123,599000,-32.89,20240613,317000,26.81,20241115,0.46,Y,004370,5000,304 억,,1105237,N,N,102,N,00,N +20250331,130945,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401500,-10000,5,-2.43,7109214750,17612,97.53,411500,411500,399500,534000,288500,411500,403655.21,18.17,0,-755,422500,417000,411500,406000,400500,414250,403250,304,122500,5000,312740,500,1,6082642,24422,15.53,0.89,12,0.29,25861.00,452565.00,599000,20240613,-32.97,317000,20241115,26.66,444000,-9.57,20250320,331000,21.30,20250123,599000,-32.97,20240613,317000,26.66,20241115,0.46,Y,004370,5000,304 억,,1105237,N,N,102,N,00,N +20250331,120602,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,403500,-8000,5,-1.94,5810447750,14382,79.64,411500,411500,399500,534000,288500,411500,404005.72,18.17,0,405,422500,417000,411500,406000,400500,414250,403250,304,122500,5000,312740,500,1,6082642,24543,15.60,0.89,12,0.24,25861.00,452565.00,599000,20240613,-32.64,317000,20241115,27.29,444000,-9.12,20250320,331000,21.90,20250123,599000,-32.64,20240613,317000,27.29,20241115,0.46,Y,004370,5000,304 억,,1105237,N,N,102,N,00,N +20250331,101027,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,404500,-7000,5,-1.70,2797518250,6938,38.42,411500,411500,399500,534000,288500,411500,403210.84,18.17,0,485,422500,417000,411500,406000,400500,414250,403250,304,122500,5000,312740,500,1,6082642,24604,15.64,0.89,12,0.11,25861.00,452565.00,599000,20240613,-32.47,317000,20241115,27.60,444000,-8.90,20250320,331000,22.21,20250123,599000,-32.47,20240613,317000,27.60,20241115,0.46,Y,004370,5000,304 억,,1105237,N,N,102,N,00,N +20250331,090814,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,403500,-8000,5,-1.94,997442750,2461,13.63,411500,411500,402000,534000,288500,411500,405287.15,18.17,0,10,422500,417000,411500,406000,400500,414250,403250,304,122500,5000,312740,500,1,6082642,24543,15.60,0.89,12,0.04,25861.00,452565.00,599000,20240613,-32.64,317000,20241115,27.29,444000,-9.12,20250320,331000,21.90,20250123,599000,-32.64,20240613,317000,27.29,20241115,0.46,Y,004370,5000,304 억,,1105237,N,N,102,N,00,N 20250328,160158,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,411500,500,2,0.12,7431834500,18058,72.87,417000,417000,406000,534000,288000,411000,411553.73,18.17,0,-6058,428333,419666,409333,400666,390333,424000,405000,304,123000,5000,312360,500,1,6082642,25030,15.91,0.91,12,0.30,25861.00,452565.00,599000,20240613,-31.30,317000,20241115,29.81,444000,-7.32,20250320,331000,24.32,20250123,599000,-31.30,20240613,317000,29.81,20241115,0.44,N,004370,5000,304 억,,1105396,N,N,102,N,00,N 20250328,150158,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,414000,3000,2,0.73,6518411750,15848,63.95,417000,417000,406000,534000,288000,411000,411308.16,18.17,0,-5046,428333,419666,409333,400666,390333,424000,405000,304,123000,5000,312360,500,1,6082642,25182,16.01,0.91,12,0.26,25861.00,452565.00,599000,20240613,-30.88,317000,20241115,30.60,444000,-6.76,20250320,331000,25.08,20250123,599000,-30.88,20240613,317000,30.60,20241115,0.44,N,004370,5000,304 억,,1105396,N,N,167,N,00,N 20250328,140158,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,412500,1500,2,0.36,5389791250,13116,52.93,417000,417000,406000,534000,288000,411000,410932.54,18.17,0,-4364,428333,419666,409333,400666,390333,424000,405000,304,123000,5000,312360,500,1,6082642,25091,15.95,0.91,12,0.22,25861.00,452565.00,599000,20240613,-31.14,317000,20241115,30.13,444000,-7.09,20250320,331000,24.62,20250123,599000,-31.14,20240613,317000,30.13,20241115,0.44,N,004370,5000,304 억,,1105396,N,N,167,N,00,N diff --git a/004380/price/prices-20250301.csv b/004380/price/prices-20250301.csv index a0832c5f6b01..62379804677a 100644 --- a/004380/price/prices-20250301.csv +++ b/004380/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161450,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9620,-360,5,-3.61,1373134935,141882,63.81,9680,9990,9530,12970,6990,9980,9678.10,36.04,0,25971,10900,10440,10210,9750,9520,10325,9635,105,2990,500,6380,10,1,21000000,2020,131.78,1.01,12,0.68,73.00,9512.00,18940,20240321,-49.21,7220,20241209,33.24,15500,-37.94,20250217,8930,7.73,20250102,15990,-39.84,20240401,7220,33.24,20241209,3.60,Y,004380,500,105 억,,7569000,N,N,10732,N,00,N +20250331,150931,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9640,-340,5,-3.41,1260688425,130221,58.57,9680,9990,9530,12970,6990,9980,9681.15,36.04,0,21258,10900,10440,10210,9750,9520,10325,9635,105,2990,500,6380,10,1,21000000,2024,132.05,1.01,12,0.62,73.00,9512.00,18940,20240321,-49.10,7220,20241209,33.52,15500,-37.81,20250217,8930,7.95,20250102,15990,-39.71,20240401,7220,33.52,20241209,3.60,Y,004380,500,105 억,,7569000,N,N,0,N,00,N +20250331,130945,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9650,-330,5,-3.31,890038000,91703,41.24,9680,9990,9570,12970,6990,9980,9705.66,36.04,0,15102,10900,10440,10210,9750,9520,10325,9635,105,2990,500,6380,10,1,21000000,2027,132.19,1.01,12,0.44,73.00,9512.00,18940,20240321,-49.05,7220,20241209,33.66,15500,-37.74,20250217,8930,8.06,20250102,15990,-39.65,20240401,7220,33.66,20241209,3.60,Y,004380,500,105 억,,7569000,N,N,0,N,00,N +20250331,120602,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9740,-240,5,-2.40,739971250,76199,34.27,9680,9990,9570,12970,6990,9980,9711.04,36.04,0,10709,10900,10440,10210,9750,9520,10325,9635,105,2990,500,6380,10,1,21000000,2045,133.42,1.02,12,0.36,73.00,9512.00,18940,20240321,-48.57,7220,20241209,34.90,15500,-37.16,20250217,8930,9.07,20250102,15990,-39.09,20240401,7220,34.90,20241209,3.60,Y,004380,500,105 억,,7569000,N,N,0,N,00,N +20250331,101028,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9810,-170,5,-1.70,492800460,51012,22.94,9680,9850,9570,12970,6990,9980,9660.48,36.04,0,15566,10900,10440,10210,9750,9520,10325,9635,105,2990,500,6380,10,1,21000000,2060,134.38,1.03,12,0.24,73.00,9512.00,18940,20240321,-48.20,7220,20241209,35.87,15500,-36.71,20250217,8930,9.85,20250102,15990,-38.65,20240401,7220,35.87,20241209,3.60,Y,004380,500,105 억,,7569000,N,N,0,N,00,N +20250331,090815,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9630,-350,5,-3.51,241440000,25031,11.26,9680,9760,9570,12970,6990,9980,9645.64,36.04,0,9391,10900,10440,10210,9750,9520,10325,9635,105,2990,500,6380,10,1,21000000,2022,131.92,1.01,12,0.12,73.00,9512.00,18940,20240321,-49.16,7220,20241209,33.38,15500,-37.87,20250217,8930,7.84,20250102,15990,-39.77,20240401,7220,33.38,20241209,3.60,Y,004380,500,105 억,,7569000,N,N,0,N,00,N 20250328,160158,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9980,-630,5,-5.94,2214989855,217111,142.45,10590,10670,9980,13790,7430,10610,10203.64,35.63,0,-8379,11176,10892,10726,10442,10276,10835,10385,105,3180,500,6790,10,1,21000000,2096,136.71,1.05,12,1.03,73.00,9512.00,18940,20240321,-47.31,7220,20241209,38.23,15500,-35.61,20250217,8930,11.76,20250102,16600,-39.88,20240329,7220,38.23,20241209,3.61,N,004380,500,105 억,,7482298,N,N,0,N,00,N 20250328,150159,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10030,-580,5,-5.47,2024183045,198029,129.93,10590,10670,9990,13790,7430,10610,10221.35,35.63,0,-10435,11176,10892,10726,10442,10276,10835,10385,105,3180,500,6790,10,1,21000000,2106,137.40,1.05,12,0.94,73.00,9512.00,18940,20240321,-47.04,7220,20241209,38.92,15500,-35.29,20250217,8930,12.32,20250102,16600,-39.58,20240329,7220,38.92,20241209,3.61,N,004380,500,105 억,,7482298,N,N,0,N,00,N 20250328,140159,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10100,-510,5,-4.81,1668282290,162549,106.65,10590,10670,10040,13790,7430,10610,10262.94,35.63,0,-11188,11176,10892,10726,10442,10276,10835,10385,105,3180,500,6790,10,1,21000000,2121,138.36,1.06,12,0.77,73.00,9512.00,18940,20240321,-46.67,7220,20241209,39.89,15500,-34.84,20250217,8930,13.10,20250102,16600,-39.16,20240329,7220,39.89,20241209,3.61,N,004380,500,105 억,,7482298,N,N,0,N,00,N diff --git a/004410/price/prices-20250301.csv b/004410/price/prices-20250301.csv index 3204b0c87dc4..e0e50aa19dc9 100644 --- a/004410/price/prices-20250301.csv +++ b/004410/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161451,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-2,5,-1.41,105472732,749716,81.61,141,142,140,184,100,142,140.68,1.41,0,-10412,144,143,142,141,140,142,140,375,42,100,100,1,1,374755559,525,-17.50,2.30,12,0.20,-8.00,61.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,Y,004410,100,374 억,,5273033,N,N,0,N,00,N +20250331,150931,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-2,5,-1.41,103667948,736880,80.21,141,142,140,184,100,142,140.68,1.41,0,-10134,144,143,142,141,140,142,140,375,42,100,100,1,1,374755559,525,-17.50,2.30,12,0.20,-8.00,61.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,Y,004410,100,374 억,,5273033,N,N,0,N,00,N +20250331,130946,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,0,3,0.00,98466201,699974,76.19,141,142,140,184,100,142,140.67,1.41,0,-9732,144,143,142,141,140,142,140,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.19,-8.00,61.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,Y,004410,100,374 억,,5273033,N,N,0,N,00,N +20250331,120602,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,-1,5,-0.70,82796547,588755,64.09,141,142,140,184,100,142,140.63,1.41,0,-14605,144,143,142,141,140,142,140,375,42,100,100,1,1,374755559,528,-17.62,2.31,12,0.16,-8.00,61.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,Y,004410,100,374 억,,5273033,N,N,0,N,00,N +20250331,101028,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,-1,5,-0.70,73751424,524810,57.13,141,142,140,184,100,142,140.53,1.41,0,-1195,144,143,142,141,140,142,140,375,42,100,100,1,1,374755559,528,-17.62,2.31,12,0.14,-8.00,61.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,Y,004410,100,374 억,,5273033,N,N,0,N,00,N +20250331,090815,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,0,3,0.00,2510302,17801,1.94,141,142,141,184,100,142,141.02,1.41,0,-1432,144,143,142,141,140,142,140,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.00,-8.00,61.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,Y,004410,100,374 억,,5273033,N,N,0,N,00,N 20250328,160158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-1,5,-0.70,130297937,916944,367.14,143,143,141,185,101,143,142.10,1.30,0,-35699,143,142,142,141,141,143,142,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.24,-8.00,61.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4888666,N,N,6,N,00,N 20250328,150159,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-1,5,-0.70,124308272,874745,350.24,143,143,141,185,101,143,142.11,1.30,0,-34356,143,142,142,141,141,143,142,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.23,-8.00,61.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4888666,N,N,6,N,00,N 20250328,140159,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,-2,5,-1.40,110264273,775570,310.53,143,143,141,185,101,143,142.17,1.30,0,-29026,143,142,142,141,141,143,142,375,42,100,100,1,1,374755559,528,-17.62,2.31,12,0.21,-8.00,61.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,N,004410,100,374 억,,4888666,N,N,6,N,00,N diff --git a/004430/price/prices-20250301.csv b/004430/price/prices-20250301.csv index 844f79a69383..98bf43dacd73 100644 --- a/004430/price/prices-20250301.csv +++ b/004430/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161451,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11840,-480,5,-3.90,407575910,34235,66.43,12100,12100,11810,16010,8630,12320,11905.46,15.14,0,-23148,13020,12670,12350,12000,11680,12510,11840,120,3690,500,8620,10,1,24000000,2842,6.30,0.38,12,0.14,1879.00,31505.00,14630,20240502,-19.07,9930,20241209,19.23,13310,-11.04,20250320,10790,9.73,20250102,14630,-19.07,20240502,9930,19.23,20241209,1.52,Y,004430,500,120 억,,3634773,N,N,139,N,00,N +20250331,150931,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11920,-400,5,-3.25,391480630,32876,63.79,12100,12100,11810,16010,8630,12320,11907.79,15.14,0,-22399,13020,12670,12350,12000,11680,12510,11840,120,3690,500,8620,10,1,24000000,2861,6.34,0.38,12,0.14,1879.00,31505.00,14630,20240502,-18.52,9930,20241209,20.04,13310,-10.44,20250320,10790,10.47,20250102,14630,-18.52,20240502,9930,20.04,20241209,1.52,Y,004430,500,120 억,,3634773,N,N,0,N,00,N +20250331,130946,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11830,-490,5,-3.98,306225150,25701,49.87,12100,12100,11820,16010,8630,12320,11914.91,15.14,0,-19021,13020,12670,12350,12000,11680,12510,11840,120,3690,500,8620,10,1,24000000,2839,6.30,0.38,12,0.11,1879.00,31505.00,14630,20240502,-19.14,9930,20241209,19.13,13310,-11.12,20250320,10790,9.64,20250102,14630,-19.14,20240502,9930,19.13,20241209,1.52,Y,004430,500,120 억,,3634773,N,N,0,N,00,N +20250331,120603,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11910,-410,5,-3.33,193360190,16197,31.43,12100,12100,11860,16010,8630,12320,11938.02,15.14,0,-11030,13020,12670,12350,12000,11680,12510,11840,120,3690,500,8620,10,1,24000000,2858,6.34,0.38,12,0.07,1879.00,31505.00,14630,20240502,-18.59,9930,20241209,19.94,13310,-10.52,20250320,10790,10.38,20250102,14630,-18.59,20240502,9930,19.94,20241209,1.52,Y,004430,500,120 억,,3634773,N,N,0,N,00,N +20250331,101028,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12040,-280,5,-2.27,117496410,9846,19.10,12100,12100,11860,16010,8630,12320,11933.42,15.14,0,-5650,13020,12670,12350,12000,11680,12510,11840,120,3690,500,8620,10,1,24000000,2890,6.41,0.38,12,0.04,1879.00,31505.00,14630,20240502,-17.70,9930,20241209,21.25,13310,-9.54,20250320,10790,11.58,20250102,14630,-17.70,20240502,9930,21.25,20241209,1.52,Y,004430,500,120 억,,3634773,N,N,0,N,00,N +20250331,090815,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11910,-410,5,-3.33,48312700,4038,7.84,12100,12100,11890,16010,8630,12320,11964.51,15.14,0,-2359,13020,12670,12350,12000,11680,12510,11840,120,3690,500,8620,10,1,24000000,2858,6.34,0.38,12,0.02,1879.00,31505.00,14630,20240502,-18.59,9930,20241209,19.94,13310,-10.52,20250320,10790,10.38,20250102,14630,-18.59,20240502,9930,19.94,20241209,1.52,Y,004430,500,120 억,,3634773,N,N,0,N,00,N 20250328,160158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12320,-230,5,-1.83,628884760,51472,137.76,12450,12700,12030,16310,8790,12550,12217.90,15.12,0,-8177,13070,12810,12660,12400,12250,12735,12325,120,3760,500,8780,10,1,24000000,2957,6.56,0.39,12,0.21,1879.00,31505.00,14630,20240318,-15.79,9930,20241209,24.07,13310,-7.44,20250320,10790,14.18,20250102,14630,-15.79,20240502,9930,24.07,20241209,1.51,N,004430,500,120 억,,3629799,N,N,0,N,00,N 20250328,150159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12190,-360,5,-2.87,602528790,49328,132.02,12450,12700,12030,16310,8790,12550,12214.74,15.12,0,-7458,13070,12810,12660,12400,12250,12735,12325,120,3760,500,8780,10,1,24000000,2926,6.49,0.39,12,0.21,1879.00,31505.00,14630,20240318,-16.68,9930,20241209,22.76,13310,-8.41,20250320,10790,12.97,20250102,14630,-16.68,20240502,9930,22.76,20241209,1.51,N,004430,500,120 억,,3629799,N,N,0,N,00,N 20250328,140159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12190,-360,5,-2.87,512935810,41962,112.31,12450,12700,12030,16310,8790,12550,12223.82,15.12,0,-8538,13070,12810,12660,12400,12250,12735,12325,120,3760,500,8780,10,1,24000000,2926,6.49,0.39,12,0.17,1879.00,31505.00,14630,20240318,-16.68,9930,20241209,22.76,13310,-8.41,20250320,10790,12.97,20250102,14630,-16.68,20240502,9930,22.76,20241209,1.51,N,004430,500,120 억,,3629799,N,N,0,N,00,N diff --git a/004440/price/prices-20250301.csv b/004440/price/prices-20250301.csv index 1f16d2e2ba9d..f2550bfd4870 100644 --- a/004440/price/prices-20250301.csv +++ b/004440/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161451,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3815,-70,5,-1.80,76021875,20037,54.80,3850,3885,3750,5050,2720,3885,3794.07,0.88,0,594,4055,3970,3905,3820,3755,3937,3787,127,1165,1000,2560,5,1,12731947,486,23.84,0.18,12,0.16,160.00,21133.00,5600,20250214,-31.88,3135,20250203,21.69,5600,-31.88,20250214,3135,21.69,20250203,5600,-31.88,20250214,3135,21.69,20250203,0.51,Y,004440,1000,127 억,,112111,N,N,0,N,00,N +20250331,150931,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3790,-95,5,-2.45,69939305,18442,50.44,3850,3885,3750,5050,2720,3885,3792.39,0.88,0,1038,4055,3970,3905,3820,3755,3937,3787,127,1165,1000,2560,5,1,12731947,483,23.69,0.18,12,0.14,160.00,21133.00,5600,20250214,-32.32,3135,20250203,20.89,5600,-32.32,20250214,3135,20.89,20250203,5600,-32.32,20250214,3135,20.89,20250203,0.51,Y,004440,1000,127 억,,112111,N,N,0,N,00,N +20250331,130946,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3785,-100,5,-2.57,49356745,13010,35.58,3850,3885,3750,5050,2720,3885,3793.75,0.88,0,-725,4055,3970,3905,3820,3755,3937,3787,127,1165,1000,2560,5,1,12731947,482,23.66,0.18,12,0.10,160.00,21133.00,5600,20250214,-32.41,3135,20250203,20.73,5600,-32.41,20250214,3135,20.73,20250203,5600,-32.41,20250214,3135,20.73,20250203,0.51,Y,004440,1000,127 억,,112111,N,N,0,N,00,N +20250331,120603,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3815,-70,5,-1.80,48271200,12724,34.80,3850,3885,3750,5050,2720,3885,3793.71,0.88,0,-721,4055,3970,3905,3820,3755,3937,3787,127,1165,1000,2560,5,1,12731947,486,23.84,0.18,12,0.10,160.00,21133.00,5600,20250214,-31.88,3135,20250203,21.69,5600,-31.88,20250214,3135,21.69,20250203,5600,-31.88,20250214,3135,21.69,20250203,0.51,Y,004440,1000,127 억,,112111,N,N,0,N,00,N +20250331,101028,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3850,-35,5,-0.90,26557720,6987,19.11,3850,3885,3770,5050,2720,3885,3801.02,0.88,0,-773,4055,3970,3905,3820,3755,3937,3787,127,1165,1000,2560,5,1,12731947,490,24.06,0.18,12,0.05,160.00,21133.00,5600,20250214,-31.25,3135,20250203,22.81,5600,-31.25,20250214,3135,22.81,20250203,5600,-31.25,20250214,3135,22.81,20250203,0.51,Y,004440,1000,127 억,,112111,N,N,0,N,00,N +20250331,090815,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3820,-65,5,-1.67,12570810,3289,9.00,3850,3885,3770,5050,2720,3885,3822.08,0.88,0,-1316,4055,3970,3905,3820,3755,3937,3787,127,1165,1000,2560,5,1,12731947,486,23.88,0.18,12,0.03,160.00,21133.00,5600,20250214,-31.79,3135,20250203,21.85,5600,-31.79,20250214,3135,21.85,20250203,5600,-31.79,20250214,3135,21.85,20250203,0.51,Y,004440,1000,127 억,,112111,N,N,0,N,00,N 20250328,160159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3885,-90,5,-2.26,120000386,31034,146.96,3990,3990,3840,5160,2785,3975,3866.74,0.81,0,-901,4218,4096,4018,3896,3818,4057,3857,127,1185,1000,2620,5,1,12731947,495,24.28,0.18,12,0.24,160.00,21133.00,5600,20250214,-30.62,3135,20250203,23.92,5600,-30.62,20250214,3135,23.92,20250203,5600,-30.62,20250214,3135,23.92,20250203,0.51,N,004440,1000,127 억,,103139,N,N,0,N,00,N 20250328,150200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3865,-110,5,-2.77,110010249,28463,134.78,3990,3990,3840,5160,2785,3975,3865.03,0.81,0,745,4218,4096,4018,3896,3818,4057,3857,127,1185,1000,2620,5,1,12731947,492,24.16,0.18,12,0.22,160.00,21133.00,5600,20250214,-30.98,3135,20250203,23.29,5600,-30.98,20250214,3135,23.29,20250203,5600,-30.98,20250214,3135,23.29,20250203,0.51,N,004440,1000,127 억,,103139,N,N,0,N,00,N 20250328,140200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3865,-110,5,-2.77,98810719,25553,121.00,3990,3990,3840,5160,2785,3975,3866.89,0.81,0,-359,4218,4096,4018,3896,3818,4057,3857,127,1185,1000,2620,5,1,12731947,492,24.16,0.18,12,0.20,160.00,21133.00,5600,20250214,-30.98,3135,20250203,23.29,5600,-30.98,20250214,3135,23.29,20250203,5600,-30.98,20250214,3135,23.29,20250203,0.51,N,004440,1000,127 억,,103139,N,N,0,N,00,N diff --git a/004450/price/prices-20250301.csv b/004450/price/prices-20250301.csv index 13d51e11fd2d..458c846675a5 100644 --- a/004450/price/prices-20250301.csv +++ b/004450/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161451,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29850,-250,5,-0.83,33022900,1110,109.36,30050,30100,29500,39100,21100,30100,29750.36,4.12,0,-73,31100,30600,30300,29800,29500,30450,29650,108,9000,5000,20460,50,1,2154379,643,8.02,0.53,12,0.05,3721.00,55972.00,36700,20240610,-18.66,28800,20241204,3.65,31650,-5.69,20250219,29500,1.19,20250331,36700,-18.66,20240610,28800,3.65,20241204,0.15,Y,004450,5000,107 억,,88794,N,N,0,N,00,N +20250331,150932,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29650,-450,5,-1.50,31232500,1050,103.45,30050,30100,29500,39100,21100,30100,29745.24,4.12,0,-56,31100,30600,30300,29800,29500,30450,29650,108,9000,5000,20460,50,1,2154379,639,7.97,0.53,12,0.05,3721.00,55972.00,36700,20240610,-19.21,28800,20241204,2.95,31650,-6.32,20250219,29500,0.51,20250331,36700,-19.21,20240610,28800,2.95,20241204,0.15,Y,004450,5000,107 억,,88794,N,N,0,N,00,N +20250331,130946,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29700,-400,5,-1.33,30550150,1027,101.18,30050,30100,29500,39100,21100,30100,29746.98,4.12,0,-56,31100,30600,30300,29800,29500,30450,29650,108,9000,5000,20460,50,1,2154379,640,7.98,0.53,12,0.05,3721.00,55972.00,36700,20240610,-19.07,28800,20241204,3.12,31650,-6.16,20250219,29500,0.68,20250331,36700,-19.07,20240610,28800,3.12,20241204,0.15,Y,004450,5000,107 억,,88794,N,N,0,N,00,N +20250331,120603,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29900,-200,5,-0.66,26227950,882,86.90,30050,30100,29500,39100,21100,30100,29736.90,4.12,0,-56,31100,30600,30300,29800,29500,30450,29650,108,9000,5000,20460,50,1,2154379,644,8.04,0.53,12,0.04,3721.00,55972.00,36700,20240610,-18.53,28800,20241204,3.82,31650,-5.53,20250219,29500,1.36,20250331,36700,-18.53,20240610,28800,3.82,20241204,0.15,Y,004450,5000,107 억,,88794,N,N,0,N,00,N +20250331,101029,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29700,-400,5,-1.33,25750100,866,85.32,30050,30100,29500,39100,21100,30100,29734.53,4.12,0,-47,31100,30600,30300,29800,29500,30450,29650,108,9000,5000,20460,50,1,2154379,640,7.98,0.53,12,0.04,3721.00,55972.00,36700,20240610,-19.07,28800,20241204,3.12,31650,-6.16,20250219,29500,0.68,20250331,36700,-19.07,20240610,28800,3.12,20241204,0.15,Y,004450,5000,107 억,,88794,N,N,0,N,00,N +20250331,090816,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29900,-200,5,-0.66,2243950,75,7.39,30050,30050,29900,39100,21100,30100,29919.33,4.12,0,-14,31100,30600,30300,29800,29500,30450,29650,108,9000,5000,20460,50,1,2154379,644,8.04,0.53,12,0.00,3721.00,55972.00,36700,20240610,-18.53,28800,20241204,3.82,31650,-5.53,20250219,29800,0.34,20250115,36700,-18.53,20240610,28800,3.82,20241204,0.15,Y,004450,5000,107 억,,88794,N,N,0,N,00,N 20250328,160159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30100,-400,5,-1.31,30802150,1015,86.60,30550,30800,30000,39650,21350,30500,30346.95,4.11,0,-11,31300,30900,30550,30150,29800,30875,30125,108,9150,5000,20740,50,1,2154379,648,-9.75,0.57,12,0.05,-3087.00,53230.00,36700,20240610,-17.98,28800,20241204,4.51,31650,-4.90,20250219,29800,1.01,20250115,36700,-17.98,20240610,28800,4.51,20241204,0.15,N,004450,5000,107 억,,88504,N,N,0,N,00,N 20250328,150200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30100,-400,5,-1.31,30260150,997,85.07,30550,30800,30000,39650,21350,30500,30351.20,4.11,0,-11,31300,30900,30550,30150,29800,30875,30125,108,9150,5000,20740,50,1,2154379,648,-9.75,0.57,12,0.05,-3087.00,53230.00,36700,20240610,-17.98,28800,20241204,4.51,31650,-4.90,20250219,29800,1.01,20250115,36700,-17.98,20240610,28800,4.51,20241204,0.15,N,004450,5000,107 억,,88504,N,N,0,N,00,N 20250328,140200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30300,-200,5,-0.66,16738600,548,46.76,30550,30800,30200,39650,21350,30500,30544.89,4.11,0,-1,31300,30900,30550,30150,29800,30875,30125,108,9150,5000,20740,50,1,2154379,653,-9.82,0.57,12,0.03,-3087.00,53230.00,36700,20240610,-17.44,28800,20241204,5.21,31650,-4.27,20250219,29800,1.68,20250115,36700,-17.44,20240610,28800,5.21,20241204,0.15,N,004450,5000,107 억,,88504,N,N,0,N,00,N diff --git a/004490/price/prices-20250301.csv b/004490/price/prices-20250301.csv index eab1044e9962..6898715f39ae 100644 --- a/004490/price/prices-20250301.csv +++ b/004490/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161452,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64900,-1600,5,-2.41,2399400250,37092,83.77,65500,66200,63900,86400,46600,66500,64686.77,26.78,0,4783,70766,68632,67466,65332,64166,68050,64750,70,19900,500,49210,100,1,14000000,9086,5.36,0.60,12,0.26,12101.00,107493.00,122500,20240513,-47.02,62200,20241209,4.34,88000,-26.25,20250120,63900,1.56,20250331,122500,-47.02,20240513,62200,4.34,20241209,1.13,Y,004490,500,70 억,,3749862,N,N,2734,N,00,N +20250331,150932,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64800,-1700,5,-2.56,1985871850,30710,69.35,65500,66200,63900,86400,46600,66500,64664.06,26.78,0,4220,70766,68632,67466,65332,64166,68050,64750,70,19900,500,49210,100,1,14000000,9072,5.35,0.60,12,0.22,12101.00,107493.00,122500,20240513,-47.10,62200,20241209,4.18,88000,-26.36,20250120,63900,1.41,20250331,122500,-47.10,20240513,62200,4.18,20241209,1.13,Y,004490,500,70 억,,3749862,N,N,74,N,00,N +20250331,130947,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,63900,-2600,5,-3.91,1281129050,19801,44.72,65500,66200,63900,86400,46600,66500,64698.31,26.78,0,-413,70766,68632,67466,65332,64166,68050,64750,70,19900,500,49210,100,1,14000000,8946,5.28,0.59,12,0.14,12101.00,107493.00,122500,20240513,-47.84,62200,20241209,2.73,88000,-27.39,20250120,63900,0.00,20250331,122500,-47.84,20240513,62200,2.73,20241209,1.13,Y,004490,500,70 억,,3749862,N,N,74,N,00,N +20250331,120603,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64600,-1900,5,-2.86,1032125050,15920,35.95,65500,66200,64300,86400,46600,66500,64829.77,26.78,0,-389,70766,68632,67466,65332,64166,68050,64750,70,19900,500,49210,100,1,14000000,9044,5.34,0.60,12,0.11,12101.00,107493.00,122500,20240513,-47.27,62200,20241209,3.86,88000,-26.59,20250120,64300,0.47,20250331,122500,-47.27,20240513,62200,3.86,20241209,1.13,Y,004490,500,70 억,,3749862,N,N,74,N,00,N +20250331,101029,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,65000,-1500,5,-2.26,676652650,10431,23.56,65500,66200,64300,86400,46600,66500,64866.10,26.78,0,-827,70766,68632,67466,65332,64166,68050,64750,70,19900,500,49210,100,1,14000000,9100,5.37,0.60,12,0.07,12101.00,107493.00,122500,20240513,-46.94,62200,20241209,4.50,88000,-26.14,20250120,64300,1.09,20250331,122500,-46.94,20240513,62200,4.50,20241209,1.13,Y,004490,500,70 억,,3749862,N,N,74,N,00,N +20250331,090816,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64900,-1600,5,-2.41,153220750,2349,5.30,65500,66200,64700,86400,46600,66500,65216.60,26.78,0,-1508,70766,68632,67466,65332,64166,68050,64750,70,19900,500,49210,100,1,14000000,9086,5.36,0.60,12,0.02,12101.00,107493.00,122500,20240513,-47.02,62200,20241209,4.34,88000,-26.25,20250120,64700,0.31,20250331,122500,-47.02,20240513,62200,4.34,20241209,1.13,Y,004490,500,70 억,,3749862,N,N,74,N,00,N 20250328,160159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66500,-3100,5,-4.45,2979801800,44281,113.79,69100,69600,66300,90400,48800,69600,67293.48,26.90,0,-17875,72800,71200,70300,68700,67800,70750,68250,70,20800,500,51500,100,1,14000000,9310,5.50,0.62,12,0.32,12101.00,107493.00,122500,20240513,-45.71,62200,20241209,6.91,88000,-24.43,20250120,66300,0.30,20250328,122500,-45.71,20240513,62200,6.91,20241209,1.12,N,004490,500,70 억,,3766048,N,N,74,N,00,N 20250328,150200,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66500,-3100,5,-4.45,2609276050,38714,99.49,69100,69600,66300,90400,48800,69600,67398.77,26.90,0,-15581,72800,71200,70300,68700,67800,70750,68250,70,20800,500,51500,100,1,14000000,9310,5.50,0.62,12,0.28,12101.00,107493.00,122500,20240513,-45.71,62200,20241209,6.91,88000,-24.43,20250120,66300,0.30,20250328,122500,-45.71,20240513,62200,6.91,20241209,1.12,N,004490,500,70 억,,3766048,N,N,20,N,00,N 20250328,140200,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,67100,-2500,5,-3.59,1925240550,28460,73.14,69100,69600,66700,90400,48800,69600,67647.24,26.90,0,-15610,72800,71200,70300,68700,67800,70750,68250,70,20800,500,51500,100,1,14000000,9394,5.54,0.62,12,0.20,12101.00,107493.00,122500,20240513,-45.22,62200,20241209,7.88,88000,-23.75,20250120,66700,0.60,20250328,122500,-45.22,20240513,62200,7.88,20241209,1.12,N,004490,500,70 억,,3766048,N,N,20,N,00,N diff --git a/004540/price/prices-20250301.csv b/004540/price/prices-20250301.csv index 734c131ca199..75596f7d5d4e 100644 --- a/004540/price/prices-20250301.csv +++ b/004540/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161452,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2170,-15,5,-0.69,1516718005,683746,619.73,2150,2360,2080,2840,1530,2185,2218.29,0.61,0,-56607,2318,2251,2218,2151,2118,2235,2135,372,655,1000,1390,5,1,37240693,808,-3.68,0.43,12,1.84,-589.00,5057.00,3125,20240620,-30.56,1850,20241114,17.30,2715,-20.07,20250317,2080,4.33,20250331,3125,-30.56,20240620,1850,17.30,20241114,0.44,Y,004540,1000,372 억,,225573,N,N,4080,N,00,N +20250331,150932,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2170,-15,5,-0.69,1482820660,668081,605.54,2150,2360,2080,2840,1530,2185,2219.52,0.61,0,-57450,2318,2251,2218,2151,2118,2235,2135,372,655,1000,1390,5,1,37240693,808,-3.68,0.43,12,1.79,-589.00,5057.00,3125,20240620,-30.56,1850,20241114,17.30,2715,-20.07,20250317,2080,4.33,20250331,3125,-30.56,20240620,1850,17.30,20241114,0.44,Y,004540,1000,372 억,,225573,N,N,0,N,00,N +20250331,130947,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2160,-25,5,-1.14,1362706825,612212,554.90,2150,2360,2080,2840,1530,2185,2225.87,0.61,0,-74839,2318,2251,2218,2151,2118,2235,2135,372,655,1000,1390,5,1,37240693,804,-3.67,0.43,12,1.64,-589.00,5057.00,3125,20240620,-30.88,1850,20241114,16.76,2715,-20.44,20250317,2080,3.85,20250331,3125,-30.88,20240620,1850,16.76,20241114,0.44,Y,004540,1000,372 억,,225573,N,N,0,N,00,N +20250331,120604,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2180,-5,5,-0.23,1291985560,579266,525.04,2150,2360,2080,2840,1530,2185,2230.38,0.61,0,-76701,2318,2251,2218,2151,2118,2235,2135,372,655,1000,1390,5,1,37240693,812,-3.70,0.43,12,1.56,-589.00,5057.00,3125,20240620,-30.24,1850,20241114,17.84,2715,-19.71,20250317,2080,4.81,20250331,3125,-30.24,20240620,1850,17.84,20241114,0.44,Y,004540,1000,372 억,,225573,N,N,0,N,00,N +20250331,101029,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2105,-80,5,-3.66,162986175,77724,70.45,2150,2190,2080,2840,1530,2185,2096.99,0.61,0,-2423,2318,2251,2218,2151,2118,2235,2135,372,655,1000,1390,5,1,37240693,784,-3.57,0.42,12,0.21,-589.00,5057.00,3125,20240620,-32.64,1850,20241114,13.78,2715,-22.47,20250317,2080,1.20,20250331,3125,-32.64,20240620,1850,13.78,20241114,0.44,Y,004540,1000,372 억,,225573,N,N,0,N,00,N +20250331,090816,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2105,-80,5,-3.66,46605615,22043,19.98,2150,2190,2085,2840,1530,2185,2114.30,0.61,0,-1259,2318,2251,2218,2151,2118,2235,2135,372,655,1000,1390,5,1,37240693,784,-3.57,0.42,12,0.06,-589.00,5057.00,3125,20240620,-32.64,1850,20241114,13.78,2715,-22.47,20250317,2085,0.96,20250331,3125,-32.64,20240620,1850,13.78,20241114,0.44,Y,004540,1000,372 억,,225573,N,N,0,N,00,N 20250328,160200,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2185,-50,5,-2.24,242495966,110034,45.24,2230,2285,2185,2905,1565,2235,2203.91,0.59,0,-30668,2391,2312,2261,2182,2131,2300,2170,372,670,1000,1430,5,1,37240693,814,-2.66,0.39,12,0.30,-820.00,5628.00,3125,20240620,-30.08,1850,20241114,18.11,2715,-19.52,20250317,2135,2.34,20250210,3125,-30.08,20240620,1850,18.11,20241114,0.44,N,004540,1000,372 억,,221216,N,N,1,N,00,N 20250328,150200,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2200,-35,5,-1.57,208037111,94281,38.76,2230,2285,2190,2905,1565,2235,2206.56,0.59,0,-29220,2391,2312,2261,2182,2131,2300,2170,372,670,1000,1430,5,1,37240693,819,-2.68,0.39,12,0.25,-820.00,5628.00,3125,20240620,-29.60,1850,20241114,18.92,2715,-18.97,20250317,2135,3.04,20250210,3125,-29.60,20240620,1850,18.92,20241114,0.44,N,004540,1000,372 억,,221216,N,N,1,N,00,N 20250328,140201,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2200,-35,5,-1.57,161813986,73224,30.10,2230,2285,2195,2905,1565,2235,2209.85,0.59,0,-22185,2391,2312,2261,2182,2131,2300,2170,372,670,1000,1430,5,1,37240693,819,-2.68,0.39,12,0.20,-820.00,5628.00,3125,20240620,-29.60,1850,20241114,18.92,2715,-18.97,20250317,2135,3.04,20250210,3125,-29.60,20240620,1850,18.92,20241114,0.44,N,004540,1000,372 억,,221216,N,N,1,N,00,N diff --git a/004560/price/prices-20250301.csv b/004560/price/prices-20250301.csv index 1a8459863e65..80fa1e7c6132 100644 --- a/004560/price/prices-20250301.csv +++ b/004560/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161452,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11570,-380,5,-3.18,323766325,27956,60.11,11700,12050,11450,15530,8370,11950,11581.28,3.69,0,-12250,12550,12250,12100,11800,11650,12175,11725,754,3580,5000,8600,10,1,15078811,1745,7.04,0.34,12,0.19,1644.00,33980.00,23150,20240529,-50.02,9890,20241209,16.99,14280,-18.98,20250307,11220,3.12,20250102,23150,-50.02,20240529,9890,16.99,20241209,2.68,Y,004560,5000,753 억,,556683,N,N,313,N,00,N +20250331,150933,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11460,-490,5,-4.10,287153515,24773,53.27,11700,12050,11450,15530,8370,11950,11591.39,3.69,0,-12011,12550,12250,12100,11800,11650,12175,11725,754,3580,5000,8600,10,1,15078811,1728,6.97,0.34,12,0.16,1644.00,33980.00,23150,20240529,-50.50,9890,20241209,15.87,14280,-19.75,20250307,11220,2.14,20250102,23150,-50.50,20240529,9890,15.87,20241209,2.68,Y,004560,5000,753 억,,556683,N,N,96,N,00,N +20250331,130947,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11500,-450,5,-3.77,199723950,17167,36.91,11700,12050,11500,15530,8370,11950,11634.18,3.69,0,-8417,12550,12250,12100,11800,11650,12175,11725,754,3580,5000,8600,10,1,15078811,1734,7.00,0.34,12,0.11,1644.00,33980.00,23150,20240529,-50.32,9890,20241209,16.28,14280,-19.47,20250307,11220,2.50,20250102,23150,-50.32,20240529,9890,16.28,20241209,2.68,Y,004560,5000,753 억,,556683,N,N,96,N,00,N +20250331,120604,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11590,-360,5,-3.01,171000390,14680,31.57,11700,12050,11590,15530,8370,11950,11648.53,3.69,0,-6665,12550,12250,12100,11800,11650,12175,11725,754,3580,5000,8600,10,1,15078811,1748,7.05,0.34,12,0.10,1644.00,33980.00,23150,20240529,-49.94,9890,20241209,17.19,14280,-18.84,20250307,11220,3.30,20250102,23150,-49.94,20240529,9890,17.19,20241209,2.68,Y,004560,5000,753 억,,556683,N,N,96,N,00,N +20250331,101030,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11730,-220,5,-1.84,75865310,6494,13.96,11700,12050,11610,15530,8370,11950,11682.37,3.69,0,-2131,12550,12250,12100,11800,11650,12175,11725,754,3580,5000,8600,10,1,15078811,1769,7.14,0.35,12,0.04,1644.00,33980.00,23150,20240529,-49.33,9890,20241209,18.60,14280,-17.86,20250307,11220,4.55,20250102,23150,-49.33,20240529,9890,18.60,20241209,2.68,Y,004560,5000,753 억,,556683,N,N,96,N,00,N +20250331,090816,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11780,-170,5,-1.42,26658450,2272,4.89,11700,12050,11610,15530,8370,11950,11733.47,3.69,0,-719,12550,12250,12100,11800,11650,12175,11725,754,3580,5000,8600,10,1,15078811,1776,7.17,0.35,12,0.02,1644.00,33980.00,23150,20240529,-49.11,9890,20241209,19.11,14280,-17.51,20250307,11220,4.99,20250102,23150,-49.11,20240529,9890,19.11,20241209,2.68,Y,004560,5000,753 억,,556683,N,N,96,N,00,N 20250328,160200,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11950,-410,5,-3.32,556418025,46285,88.70,12400,12400,11950,16060,8660,12360,12022.29,3.65,0,-6117,12900,12630,12480,12210,12060,12555,12135,754,3700,5000,8890,10,1,15078811,1802,7.27,0.35,12,0.31,1644.00,33980.00,23150,20240529,-48.38,9890,20241209,20.83,14280,-16.32,20250307,11220,6.51,20250102,23150,-48.38,20240529,9890,20.83,20241209,2.68,N,004560,5000,753 억,,550559,N,N,96,N,00,N 20250328,150201,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11990,-370,5,-2.99,486722315,40459,77.53,12400,12400,11950,16060,8660,12360,12030.01,3.65,0,-7011,12900,12630,12480,12210,12060,12555,12135,754,3700,5000,8890,10,1,15078811,1808,7.29,0.35,12,0.27,1644.00,33980.00,23150,20240529,-48.21,9890,20241209,21.23,14280,-16.04,20250307,11220,6.86,20250102,23150,-48.21,20240529,9890,21.23,20241209,2.68,N,004560,5000,753 억,,550559,N,N,61,N,00,N 20250328,140201,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12020,-340,5,-2.75,398414130,33092,63.41,12400,12400,11950,16060,8660,12360,12039.59,3.65,0,-8028,12900,12630,12480,12210,12060,12555,12135,754,3700,5000,8890,10,1,15078811,1812,7.31,0.35,12,0.22,1644.00,33980.00,23150,20240529,-48.08,9890,20241209,21.54,14280,-15.83,20250307,11220,7.13,20250102,23150,-48.08,20240529,9890,21.54,20241209,2.68,N,004560,5000,753 억,,550559,N,N,61,N,00,N diff --git a/004590/price/prices-20250301.csv b/004590/price/prices-20250301.csv index cdd3a3e1bc7f..83d3ed47bbc4 100644 --- a/004590/price/prices-20250301.csv +++ b/004590/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,-85,5,-2.06,51076065,12503,43.32,4135,4135,4040,5370,2895,4135,4085.11,2.75,0,-782,4271,4202,4101,4032,3931,4237,4067,15,1235,100,3050,5,1,15000000,608,3.80,0.31,12,0.08,1066.00,13002.00,4950,20240328,-18.18,3350,20240805,20.90,4550,-10.99,20250206,3805,6.44,20250113,4775,-15.18,20240401,3350,20.90,20240805,0.43,Y,004590,100,15 억,,412919,N,N,0,N,00,N +20250331,150933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,-60,5,-1.45,46573115,11393,39.48,4135,4135,4040,5370,2895,4135,4087.87,2.75,0,-765,4271,4202,4101,4032,3931,4237,4067,15,1235,100,3050,5,1,15000000,611,3.82,0.31,12,0.08,1066.00,13002.00,4950,20240328,-17.68,3350,20240805,21.64,4550,-10.44,20250206,3805,7.10,20250113,4775,-14.66,20240401,3350,21.64,20240805,0.43,Y,004590,100,15 억,,412919,N,N,0,N,00,N +20250331,130948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,-65,5,-1.57,43131700,10547,36.55,4135,4135,4040,5370,2895,4135,4089.48,2.75,0,-521,4271,4202,4101,4032,3931,4237,4067,15,1235,100,3050,5,1,15000000,611,3.82,0.31,12,0.07,1066.00,13002.00,4950,20240328,-17.78,3350,20240805,21.49,4550,-10.55,20250206,3805,6.96,20250113,4775,-14.76,20240401,3350,21.49,20240805,0.43,Y,004590,100,15 억,,412919,N,N,0,N,00,N +20250331,120604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,-45,5,-1.09,40316110,9856,34.15,4135,4135,4040,5370,2895,4135,4090.51,2.75,0,-522,4271,4202,4101,4032,3931,4237,4067,15,1235,100,3050,5,1,15000000,614,3.84,0.31,12,0.07,1066.00,13002.00,4950,20240328,-17.37,3350,20240805,22.09,4550,-10.11,20250206,3805,7.49,20250113,4775,-14.35,20240401,3350,22.09,20240805,0.43,Y,004590,100,15 억,,412919,N,N,0,N,00,N +20250331,101030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,-5,5,-0.12,26617005,6510,22.56,4135,4135,4040,5370,2895,4135,4088.63,2.75,0,-368,4271,4202,4101,4032,3931,4237,4067,15,1235,100,3050,5,1,15000000,620,3.87,0.32,12,0.04,1066.00,13002.00,4950,20240328,-16.57,3350,20240805,23.28,4550,-9.23,20250206,3805,8.54,20250113,4775,-13.51,20240401,3350,23.28,20240805,0.43,Y,004590,100,15 억,,412919,N,N,0,N,00,N +20250331,090817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-75,5,-1.81,15621595,3808,13.19,4135,4135,4060,5370,2895,4135,4102.31,2.75,0,-529,4271,4202,4101,4032,3931,4237,4067,15,1235,100,3050,5,1,15000000,609,3.81,0.31,12,0.03,1066.00,13002.00,4950,20240328,-17.98,3350,20240805,21.19,4550,-10.77,20250206,3805,6.70,20250113,4775,-14.97,20240401,3350,21.19,20240805,0.43,Y,004590,100,15 억,,412919,N,N,0,N,00,N 20250328,160200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,65,2,1.60,116916471,28860,131.37,4055,4170,4000,5290,2850,4070,4051.16,2.55,0,-461,4140,4105,4055,4020,3970,4080,3995,15,1220,100,3010,5,1,15000000,620,3.88,0.32,12,0.19,1066.00,13002.00,4950,20240328,-16.46,3350,20240805,23.43,4550,-9.12,20250206,3805,8.67,20250113,4950,-16.46,20240328,3350,23.43,20240805,0.45,N,004590,100,15 억,,382464,N,N,0,N,00,N 20250328,150201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,-40,5,-0.98,98643751,24356,110.87,4055,4170,4000,5290,2850,4070,4050.08,2.55,0,-692,4140,4105,4055,4020,3970,4080,3995,15,1220,100,3010,5,1,15000000,605,3.78,0.31,12,0.16,1066.00,13002.00,4950,20240328,-18.59,3350,20240805,20.30,4550,-11.43,20250206,3805,5.91,20250113,4950,-18.59,20240328,3350,20.30,20240805,0.45,N,004590,100,15 억,,382464,N,N,0,N,00,N 20250328,140201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,0,3,0.00,89399456,22082,100.52,4055,4170,4000,5290,2850,4070,4048.52,2.55,0,-986,4140,4105,4055,4020,3970,4080,3995,15,1220,100,3010,5,1,15000000,611,3.82,0.31,12,0.15,1066.00,13002.00,4950,20240328,-17.78,3350,20240805,21.49,4550,-10.55,20250206,3805,6.96,20250113,4950,-17.78,20240328,3350,21.49,20240805,0.45,N,004590,100,15 억,,382464,N,N,0,N,00,N diff --git a/004650/price/prices-20250301.csv b/004650/price/prices-20250301.csv index dcf292d33224..371a09a414e5 100644 --- a/004650/price/prices-20250301.csv +++ b/004650/price/prices-20250301.csv @@ -1,4 +1,10 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161453,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8750,-50,5,-0.57,70580665,8067,143.59,8800,8840,8700,11440,6160,8800,8749.31,1.46,0,395,8913,8856,8803,8746,8693,8855,8745,46,2640,500,6510,10,1,9190885,804,6.42,0.55,12,0.09,1362.00,15892.00,9980,20240509,-12.32,8650,20240805,1.16,9080,-3.63,20250114,8700,0.57,20250331,9980,-12.32,20240509,8650,1.16,20240805,1.32,Y,004650,500,45 억,,134275,N,N,0,N,00,N +20250331,150933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8730,-70,5,-0.80,63612335,7269,129.39,8800,8840,8700,11440,6160,8800,8751.18,1.46,0,482,8913,8856,8803,8746,8693,8855,8745,46,2640,500,6510,10,1,9190885,802,6.41,0.55,12,0.08,1362.00,15892.00,9980,20240509,-12.53,8650,20240805,0.92,9080,-3.85,20250114,8700,0.34,20250331,9980,-12.53,20240509,8650,0.92,20240805,1.32,Y,004650,500,45 억,,134275,N,N,0,N,00,N +20250331,130948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,-20,5,-0.23,37796345,4307,76.66,8800,8840,8740,11440,6160,8800,8775.56,1.46,0,200,8913,8856,8803,8746,8693,8855,8745,46,2640,500,6510,10,1,9190885,807,6.45,0.55,12,0.05,1362.00,15892.00,9980,20240509,-12.02,8650,20240805,1.50,9080,-3.30,20250114,8700,0.92,20250314,9980,-12.02,20240509,8650,1.50,20240805,1.32,Y,004650,500,45 억,,134275,N,N,0,N,00,N +20250331,120605,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8780,-20,5,-0.23,34668010,3950,70.31,8800,8840,8750,11440,6160,8800,8776.71,1.46,0,98,8913,8856,8803,8746,8693,8855,8745,46,2640,500,6510,10,1,9190885,807,6.45,0.55,12,0.04,1362.00,15892.00,9980,20240509,-12.02,8650,20240805,1.50,9080,-3.30,20250114,8700,0.92,20250314,9980,-12.02,20240509,8650,1.50,20240805,1.32,Y,004650,500,45 억,,134275,N,N,0,N,00,N +20250331,101030,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8760,-40,5,-0.45,24518200,2792,49.70,8800,8840,8750,11440,6160,8800,8781.59,1.46,0,-33,8913,8856,8803,8746,8693,8855,8745,46,2640,500,6510,10,1,9190885,805,6.43,0.55,12,0.03,1362.00,15892.00,9980,20240509,-12.22,8650,20240805,1.27,9080,-3.52,20250114,8700,0.69,20250314,9980,-12.22,20240509,8650,1.27,20240805,1.32,Y,004650,500,45 억,,134275,N,N,0,N,00,N +20250331,090817,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,40,2,0.45,3924840,446,7.94,8800,8840,8800,11440,6160,8800,8800.09,1.46,0,0,8913,8856,8803,8746,8693,8855,8745,46,2640,500,6510,10,1,9190885,812,6.49,0.56,12,0.00,1362.00,15892.00,9980,20240509,-11.42,8650,20240805,2.20,9080,-2.64,20250114,8700,1.61,20250314,9980,-11.42,20240509,8650,2.20,20240805,1.32,Y,004650,500,45 억,,134275,N,N,0,N,00,N 20250328,160201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8800,-60,5,-0.68,49512455,5618,236.65,8800,8860,8750,11510,6210,8860,8813.18,1.29,0,-47,8920,8890,8850,8820,8780,8870,8800,46,2650,500,6550,10,1,9190885,809,6.46,0.55,12,0.06,1362.00,15892.00,9980,20240509,-11.82,8650,20240805,1.73,9080,-3.08,20250114,8700,1.15,20250314,9980,-11.82,20240509,8650,1.73,20240805,1.32,N,004650,500,45 억,,118419,N,N,0,N,00,N 20250328,150201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,-20,5,-0.23,47443975,5383,226.75,8800,8860,8750,11510,6210,8860,8813.67,1.29,0,-14,8920,8890,8850,8820,8780,8870,8800,46,2650,500,6550,10,1,9190885,812,6.49,0.56,12,0.06,1362.00,15892.00,9980,20240509,-11.42,8650,20240805,2.20,9080,-2.64,20250114,8700,1.61,20250314,9980,-11.42,20240509,8650,2.20,20240805,1.32,N,004650,500,45 억,,118419,N,N,0,N,00,N 20250328,140201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8820,-40,5,-0.45,38366895,4354,183.40,8800,8860,8750,11510,6210,8860,8811.87,1.29,0,-15,8920,8890,8850,8820,8780,8870,8800,46,2650,500,6550,10,1,9190885,811,6.48,0.55,12,0.05,1362.00,15892.00,9980,20240509,-11.62,8650,20240805,1.97,9080,-2.86,20250114,8700,1.38,20250314,9980,-11.62,20240509,8650,1.97,20240805,1.32,N,004650,500,45 억,,118419,N,N,0,N,00,N diff --git a/004690/price/prices-20250301.csv b/004690/price/prices-20250301.csv index e70428b0f88d..91835dd6935a 100644 --- a/004690/price/prices-20250301.csv +++ b/004690/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161453,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86300,-1400,5,-1.60,450708700,5211,27.02,87400,87400,86100,114000,61400,87700,86491.79,8.28,0,-2735,89366,88532,87566,86732,85766,88050,86250,203,26300,5000,68400,100,1,4055025,3499,3.45,0.21,12,0.13,24999.00,404363.00,99300,20240322,-13.09,83900,20240805,2.86,93300,-7.50,20250226,86100,0.23,20250331,97700,-11.67,20240603,83900,2.86,20240805,0.11,Y,004690,5000,202 억,,335868,N,N,87,N,00,N +20250331,150933,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86400,-1300,5,-1.48,414720900,4794,24.85,87400,87400,86100,114000,61400,87700,86508.32,8.28,0,-2546,89366,88532,87566,86732,85766,88050,86250,203,26300,5000,68400,100,1,4055025,3504,3.46,0.21,12,0.12,24999.00,404363.00,99300,20240322,-12.99,83900,20240805,2.98,93300,-7.40,20250226,86100,0.35,20250331,97700,-11.57,20240603,83900,2.98,20240805,0.11,Y,004690,5000,202 억,,335868,N,N,0,N,00,N +20250331,130948,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86400,-1300,5,-1.48,335405200,3876,20.10,87400,87400,86100,114000,61400,87700,86533.85,8.28,0,-1739,89366,88532,87566,86732,85766,88050,86250,203,26300,5000,68400,100,1,4055025,3504,3.46,0.21,12,0.10,24999.00,404363.00,99300,20240322,-12.99,83900,20240805,2.98,93300,-7.40,20250226,86100,0.35,20250331,97700,-11.57,20240603,83900,2.98,20240805,0.11,Y,004690,5000,202 억,,335868,N,N,0,N,00,N +20250331,120605,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86700,-1000,5,-1.14,232114500,2682,13.91,87400,87400,86100,114000,61400,87700,86545.30,8.28,0,-1034,89366,88532,87566,86732,85766,88050,86250,203,26300,5000,68400,100,1,4055025,3516,3.47,0.21,12,0.07,24999.00,404363.00,99300,20240322,-12.69,83900,20240805,3.34,93300,-7.07,20250226,86100,0.70,20250331,97700,-11.26,20240603,83900,3.34,20240805,0.11,Y,004690,5000,202 억,,335868,N,N,0,N,00,N +20250331,090817,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86500,-1200,5,-1.37,34603100,399,2.07,87400,87400,86400,114000,61400,87700,86724.56,8.28,0,-168,89366,88532,87566,86732,85766,88050,86250,203,26300,5000,68400,100,1,4055025,3508,3.46,0.21,12,0.01,24999.00,404363.00,99300,20240322,-12.89,83900,20240805,3.10,93300,-7.29,20250226,86400,0.12,20250331,97700,-11.46,20240603,83900,3.10,20240805,0.11,Y,004690,5000,202 억,,335868,N,N,0,N,00,N 20250328,160201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,87700,-500,5,-0.57,1675663750,19204,137.16,88400,88400,86600,114600,61800,88200,87255.91,8.40,0,-6053,89333,88766,88433,87866,87533,88600,87700,203,26400,5000,68790,100,1,4055025,3556,3.51,0.22,12,0.47,24999.00,404363.00,99300,20240322,-11.68,83900,20240805,4.53,93300,-6.00,20250226,86600,1.27,20250328,97700,-10.24,20240603,83900,4.53,20240805,0.11,N,004690,5000,202 억,,340720,N,N,0,N,00,N 20250328,150202,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,87300,-900,5,-1.02,1653805750,18954,135.38,88400,88400,86600,114600,61800,88200,87253.65,8.40,0,-5906,89333,88766,88433,87866,87533,88600,87700,203,26400,5000,68790,100,1,4055025,3540,3.49,0.22,12,0.47,24999.00,404363.00,99300,20240322,-12.08,83900,20240805,4.05,93300,-6.43,20250226,86600,0.81,20250328,97700,-10.64,20240603,83900,4.05,20240805,0.11,N,004690,5000,202 억,,340720,N,N,0,N,00,N 20250328,140202,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,87100,-1100,5,-1.25,987574650,11298,80.69,88400,88400,86900,114600,61800,88200,87411.46,8.40,0,-4528,89333,88766,88433,87866,87533,88600,87700,203,26400,5000,68790,100,1,4055025,3532,3.48,0.22,12,0.28,24999.00,404363.00,99300,20240322,-12.29,83900,20240805,3.81,93300,-6.65,20250226,86900,0.23,20250328,97700,-10.85,20240603,83900,3.81,20240805,0.11,N,004690,5000,202 억,,340720,N,N,0,N,00,N diff --git a/004700/price/prices-20250301.csv b/004700/price/prices-20250301.csv index cf2e598118b3..5ebc16f06eae 100644 --- a/004700/price/prices-20250301.csv +++ b/004700/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161453,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51200,-300,5,-0.58,64972400,1276,193.33,51500,51500,50500,66900,36100,51500,50918.81,0.44,0,26,52566,52032,51366,50832,50166,52100,50900,342,15400,5000,36050,100,1,6649138,3404,27.00,0.61,12,0.02,1896.00,84592.00,57500,20240913,-10.96,47700,20240805,7.34,54700,-6.40,20250103,50300,1.79,20250206,57500,-10.96,20240913,47700,7.34,20240805,0.02,Y,004700,5000,342 억,,29065,N,N,0,N,00,N +20250331,150934,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51000,-500,5,-0.97,43536400,857,129.85,51500,51500,50500,66900,36100,51500,50800.93,0.44,0,1,52566,52032,51366,50832,50166,52100,50900,342,15400,5000,36050,100,1,6649138,3391,26.90,0.60,12,0.01,1896.00,84592.00,57500,20240913,-11.30,47700,20240805,6.92,54700,-6.76,20250103,50300,1.39,20250206,57500,-11.30,20240913,47700,6.92,20240805,0.02,Y,004700,5000,342 억,,29065,N,N,0,N,00,N +20250331,130948,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50800,-700,5,-1.36,10846300,213,32.27,51500,51500,50800,66900,36100,51500,50921.60,0.44,0,6,52566,52032,51366,50832,50166,52100,50900,342,15400,5000,36050,100,1,6649138,3378,26.79,0.60,12,0.00,1896.00,84592.00,57500,20240913,-11.65,47700,20240805,6.50,54700,-7.13,20250103,50300,0.99,20250206,57500,-11.65,20240913,47700,6.50,20240805,0.02,Y,004700,5000,342 억,,29065,N,N,0,N,00,N +20250331,120605,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50900,-600,5,-1.17,9117600,179,27.12,51500,51500,50800,66900,36100,51500,50936.31,0.44,0,6,52566,52032,51366,50832,50166,52100,50900,342,15400,5000,36050,100,1,6649138,3384,26.85,0.60,12,0.00,1896.00,84592.00,57500,20240913,-11.48,47700,20240805,6.71,54700,-6.95,20250103,50300,1.19,20250206,57500,-11.48,20240913,47700,6.71,20240805,0.02,Y,004700,5000,342 억,,29065,N,N,0,N,00,N +20250331,090818,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51500,0,3,0.00,154500,3,0.45,51500,51500,51500,66900,36100,51500,51500.00,0.44,0,0,52566,52032,51366,50832,50166,52100,50900,342,15400,5000,36050,100,1,6649138,3424,27.16,0.61,12,0.00,1896.00,84592.00,57500,20240913,-10.43,47700,20240805,7.97,54700,-5.85,20250103,50300,2.39,20250206,57500,-10.43,20240913,47700,7.97,20240805,0.02,Y,004700,5000,342 억,,29065,N,N,0,N,00,N 20250328,160201,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51500,-500,5,-0.96,33689800,660,52.46,51500,51900,50700,67600,36400,52000,51045.15,0.42,0,-25,53066,52532,51466,50932,49866,52800,51200,342,15600,5000,36400,100,1,6649138,3424,27.16,0.61,12,0.01,1896.00,84592.00,57500,20240913,-10.43,47700,20240805,7.97,54700,-5.85,20250103,50300,2.39,20250206,57500,-10.43,20240913,47700,7.97,20240805,0.02,N,004700,5000,342 억,,27850,N,N,0,N,00,N 20250328,150202,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51000,-1000,5,-1.92,29166800,572,45.47,51500,51900,50700,67600,36400,52000,50990.91,0.42,0,-21,53066,52532,51466,50932,49866,52800,51200,342,15600,5000,36400,100,1,6649138,3391,26.90,0.60,12,0.01,1896.00,84592.00,57500,20240913,-11.30,47700,20240805,6.92,54700,-6.76,20250103,50300,1.39,20250206,57500,-11.30,20240913,47700,6.92,20240805,0.02,N,004700,5000,342 억,,27850,N,N,0,N,00,N 20250328,140202,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51000,-1000,5,-1.92,21292600,418,33.23,51500,51900,50700,67600,36400,52000,50939.23,0.42,0,12,53066,52532,51466,50932,49866,52800,51200,342,15600,5000,36400,100,1,6649138,3391,26.90,0.60,12,0.01,1896.00,84592.00,57500,20240913,-11.30,47700,20240805,6.92,54700,-6.76,20250103,50300,1.39,20250206,57500,-11.30,20240913,47700,6.92,20240805,0.02,N,004700,5000,342 억,,27850,N,N,0,N,00,N diff --git a/004710/price/prices-20250301.csv b/004710/price/prices-20250301.csv index dca2f789742e..40196dbfcab2 100644 --- a/004710/price/prices-20250301.csv +++ b/004710/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161454,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3955,-205,5,-4.93,341579205,85239,83.47,4155,4155,3955,5400,2915,4160,4007.33,8.42,0,-27579,4363,4261,4173,4071,3983,4217,4027,1605,1240,5000,2910,5,1,32109878,1270,18.92,0.32,12,0.27,209.00,12301.00,6410,20240321,-38.30,3415,20241209,15.81,4435,-10.82,20250326,3700,6.89,20250203,6410,-38.30,20240404,3415,15.81,20241209,2.02,Y,004710,5000,1605 억,,2705079,N,N,0,N,00,N +20250331,150934,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3970,-190,5,-4.57,330869510,82536,80.82,4155,4155,3965,5400,2915,4160,4008.74,8.42,0,-26268,4363,4261,4173,4071,3983,4217,4027,1605,1240,5000,2910,5,1,32109878,1275,19.00,0.32,12,0.26,209.00,12301.00,6410,20240321,-38.07,3415,20241209,16.25,4435,-10.48,20250326,3700,7.30,20250203,6410,-38.07,20240404,3415,16.25,20241209,2.02,Y,004710,5000,1605 억,,2705079,N,N,0,N,00,N +20250331,130949,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3990,-170,5,-4.09,278522785,69383,67.94,4155,4155,3985,5400,2915,4160,4014.23,8.42,0,-19871,4363,4261,4173,4071,3983,4217,4027,1605,1240,5000,2910,5,1,32109878,1281,19.09,0.32,12,0.22,209.00,12301.00,6410,20240321,-37.75,3415,20241209,16.84,4435,-10.03,20250326,3700,7.84,20250203,6410,-37.75,20240404,3415,16.84,20241209,2.02,Y,004710,5000,1605 억,,2705079,N,N,0,N,00,N +20250331,120605,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4020,-140,5,-3.37,251121395,62537,61.24,4155,4155,3985,5400,2915,4160,4015.51,8.42,0,-16297,4363,4261,4173,4071,3983,4217,4027,1605,1240,5000,2910,5,1,32109878,1291,19.23,0.33,12,0.19,209.00,12301.00,6410,20240321,-37.29,3415,20241209,17.72,4435,-9.36,20250326,3700,8.65,20250203,6410,-37.29,20240404,3415,17.72,20241209,2.02,Y,004710,5000,1605 억,,2705079,N,N,0,N,00,N +20250331,090818,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4030,-130,5,-3.12,21416080,5281,5.17,4155,4155,4020,5400,2915,4160,4054.81,8.42,0,-4611,4363,4261,4173,4071,3983,4217,4027,1605,1240,5000,2910,5,1,32109878,1294,19.28,0.33,12,0.02,209.00,12301.00,6410,20240321,-37.13,3415,20241209,18.01,4435,-9.13,20250326,3700,8.92,20250203,6410,-37.13,20240404,3415,18.01,20241209,2.02,Y,004710,5000,1605 억,,2705079,N,N,0,N,00,N 20250328,160202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4160,-120,5,-2.80,423585330,102057,200.80,4270,4275,4085,5560,3000,4280,4150.48,8.45,0,-43825,4400,4340,4300,4240,4200,4320,4220,1605,1280,5000,2990,5,1,32109878,1336,19.90,0.34,12,0.32,209.00,12301.00,6450,20240318,-35.50,3415,20241209,21.82,4435,-6.20,20250326,3700,12.43,20250203,6410,-35.10,20240404,3415,21.82,20241209,1.98,N,004710,5000,1605 억,,2711881,N,N,0,N,00,N 20250328,150202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4160,-120,5,-2.80,401383695,96708,190.27,4270,4275,4085,5560,3000,4280,4150.47,8.45,0,-42088,4400,4340,4300,4240,4200,4320,4220,1605,1280,5000,2990,5,1,32109878,1336,19.90,0.34,12,0.30,209.00,12301.00,6450,20240318,-35.50,3415,20241209,21.82,4435,-6.20,20250326,3700,12.43,20250203,6410,-35.10,20240404,3415,21.82,20241209,1.98,N,004710,5000,1605 억,,2711881,N,N,0,N,00,N 20250328,140202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4130,-150,5,-3.50,385529655,92873,182.73,4270,4275,4085,5560,3000,4280,4151.15,8.45,0,-41183,4400,4340,4300,4240,4200,4320,4220,1605,1280,5000,2990,5,1,32109878,1326,19.76,0.34,12,0.29,209.00,12301.00,6450,20240318,-35.97,3415,20241209,20.94,4435,-6.88,20250326,3700,11.62,20250203,6410,-35.57,20240404,3415,20.94,20241209,1.98,N,004710,5000,1605 억,,2711881,N,N,0,N,00,N diff --git a/004720/price/prices-20250301.csv b/004720/price/prices-20250301.csv index 858813fd7657..ee729ef8a175 100644 --- a/004720/price/prices-20250301.csv +++ b/004720/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161454,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3970,-30,5,-0.75,159958742,40431,166.21,4000,4035,3860,5200,2800,4000,3956.34,1.95,0,-7360,4086,4042,4011,3967,3936,4027,3952,91,1200,500,2880,5,1,18201304,723,11.61,0.31,12,0.22,342.00,12710.00,6430,20240819,-38.26,3800,20241230,4.47,4740,-16.24,20250109,3860,2.85,20250331,6430,-38.26,20240819,3800,4.47,20241230,2.16,Y,004720,500,91 억,,354625,N,N,0,N,00,N +20250331,150934,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3905,-95,5,-2.38,153726932,38858,159.75,4000,4035,3860,5200,2800,4000,3956.12,1.95,0,-6844,4086,4042,4011,3967,3936,4027,3952,91,1200,500,2880,5,1,18201304,711,11.42,0.31,12,0.21,342.00,12710.00,6430,20240819,-39.27,3800,20241230,2.76,4740,-17.62,20250109,3860,1.17,20250331,6430,-39.27,20240819,3800,2.76,20241230,2.16,Y,004720,500,91 억,,354625,N,N,0,N,00,N +20250331,130949,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3945,-55,5,-1.38,116197472,29218,120.12,4000,4035,3860,5200,2800,4000,3976.91,1.95,0,-7348,4086,4042,4011,3967,3936,4027,3952,91,1200,500,2880,5,1,18201304,718,11.54,0.31,12,0.16,342.00,12710.00,6430,20240819,-38.65,3800,20241230,3.82,4740,-16.77,20250109,3860,2.20,20250331,6430,-38.65,20240819,3800,3.82,20241230,2.16,Y,004720,500,91 억,,354625,N,N,0,N,00,N +20250331,120606,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3995,-5,5,-0.12,102216037,25697,105.64,4000,4035,3860,5200,2800,4000,3977.74,1.95,0,-7362,4086,4042,4011,3967,3936,4027,3952,91,1200,500,2880,5,1,18201304,727,11.68,0.31,12,0.14,342.00,12710.00,6430,20240819,-37.87,3800,20241230,5.13,4740,-15.72,20250109,3860,3.50,20250331,6430,-37.87,20240819,3800,5.13,20241230,2.16,Y,004720,500,91 억,,354625,N,N,0,N,00,N +20250331,090818,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3932,-68,5,-1.70,10990252,2772,11.40,4000,4000,3925,5200,2800,4000,3964.74,1.95,0,-739,4086,4042,4011,3967,3936,4027,3952,91,1200,500,2880,5,1,18201304,716,11.50,0.31,12,0.02,342.00,12710.00,6430,20240819,-38.85,3800,20241230,3.47,4740,-17.05,20250109,3925,0.18,20250331,6430,-38.85,20240819,3800,3.47,20241230,2.16,Y,004720,500,91 억,,354625,N,N,0,N,00,N 20250328,160202,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4000,-70,5,-1.72,97320460,24309,103.57,4055,4055,3980,5290,2850,4070,4003.47,1.84,0,-9952,4143,4106,4068,4031,3993,4107,4032,91,1220,500,2930,5,1,18201304,728,11.70,0.31,12,0.13,342.00,12710.00,6430,20240819,-37.79,3800,20241230,5.26,4740,-15.61,20250109,3980,0.50,20250328,6430,-37.79,20240819,3800,5.26,20241230,2.20,N,004720,500,91 억,,334562,N,N,1,N,00,N 20250328,150202,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3985,-85,5,-2.09,94806160,23680,100.89,4055,4055,3980,5290,2850,4070,4003.64,1.84,0,-9611,4143,4106,4068,4031,3993,4107,4032,91,1220,500,2930,5,1,18201304,725,11.65,0.31,12,0.13,342.00,12710.00,6430,20240819,-38.02,3800,20241230,4.87,4740,-15.93,20250109,3980,0.13,20250328,6430,-38.02,20240819,3800,4.87,20241230,2.20,N,004720,500,91 억,,334562,N,N,1,N,00,N 20250328,140203,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4000,-70,5,-1.72,85934205,21457,91.42,4055,4055,3980,5290,2850,4070,4004.95,1.84,0,-9110,4143,4106,4068,4031,3993,4107,4032,91,1220,500,2930,5,1,18201304,728,11.70,0.31,12,0.12,342.00,12710.00,6430,20240819,-37.79,3800,20241230,5.26,4740,-15.61,20250109,3980,0.50,20250328,6430,-37.79,20240819,3800,5.26,20241230,2.20,N,004720,500,91 억,,334562,N,N,1,N,00,N diff --git a/004770/price/prices-20250301.csv b/004770/price/prices-20250301.csv index 1f7f037a3144..844824b3e9ef 100644 --- a/004770/price/prices-20250301.csv +++ b/004770/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161454,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1981,-129,5,-6.11,1130292639,562788,215.92,2045,2110,1980,2740,1480,2110,2008.49,4.03,0,-31599,2203,2156,2133,2086,2063,2145,2075,193,630,500,1300,1,1,36702884,727,16.51,0.86,12,1.53,120.00,2295.00,3235,20241212,-38.76,1321,20240806,49.96,2450,-19.14,20250120,1939,2.17,20250211,3235,-38.76,20241212,1321,49.96,20240806,4.37,Y,004770,500,193 억,,1479517,N,N,718,N,00,N +20250331,150935,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1987,-123,5,-5.83,1074566687,534657,205.13,2045,2110,1981,2740,1480,2110,2009.82,4.03,0,-36820,2203,2156,2133,2086,2063,2145,2075,193,630,500,1300,1,1,36702884,729,16.56,0.87,12,1.46,120.00,2295.00,3235,20241212,-38.58,1321,20240806,50.42,2450,-18.90,20250120,1939,2.48,20250211,3235,-38.58,20241212,1321,50.42,20240806,4.37,Y,004770,500,193 억,,1479517,N,N,0,N,00,N +20250331,130949,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2010,-100,5,-4.74,653727585,324169,124.37,2045,2110,1999,2740,1480,2110,2016.63,4.03,0,9718,2203,2156,2133,2086,2063,2145,2075,193,630,500,1300,5,1,36702884,738,16.75,0.88,12,0.88,120.00,2295.00,3235,20241212,-37.87,1321,20240806,52.16,2450,-17.96,20250120,1939,3.66,20250211,3235,-37.87,20241212,1321,52.16,20240806,4.37,Y,004770,500,193 억,,1479517,N,N,0,N,00,N +20250331,120606,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2020,-90,5,-4.27,592515265,293785,112.72,2045,2110,1999,2740,1480,2110,2016.83,4.03,0,29380,2203,2156,2133,2086,2063,2145,2075,193,630,500,1300,5,1,36702884,741,16.83,0.88,12,0.80,120.00,2295.00,3235,20241212,-37.56,1321,20240806,52.91,2450,-17.55,20250120,1939,4.18,20250211,3235,-37.56,20241212,1321,52.91,20240806,4.37,Y,004770,500,193 억,,1479517,N,N,0,N,00,N +20250331,090818,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2040,-70,5,-3.32,108481125,53224,20.42,2045,2110,2030,2740,1480,2110,2038.20,4.03,0,1833,2203,2156,2133,2086,2063,2145,2075,193,630,500,1300,5,1,36702884,749,17.00,0.89,12,0.15,120.00,2295.00,3235,20241212,-36.94,1321,20240806,54.43,2450,-16.73,20250120,1939,5.21,20250211,3235,-36.94,20241212,1321,54.43,20240806,4.37,Y,004770,500,193 억,,1479517,N,N,0,N,00,N 20250328,160202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2110,-80,5,-3.65,550934787,258680,50.30,2175,2180,2110,2845,1535,2190,2129.79,3.99,0,-44544,2253,2221,2183,2151,2113,2237,2167,193,655,500,1350,5,1,36702884,774,17.58,0.92,12,0.70,120.00,2295.00,3235,20241212,-34.78,1321,20240806,59.73,2450,-13.88,20250120,1939,8.82,20250211,3235,-34.78,20241212,1321,59.73,20240806,4.42,N,004770,500,193 억,,1464161,N,N,1,N,00,N 20250328,150203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2130,-60,5,-2.74,451734097,211773,41.18,2175,2180,2110,2845,1535,2190,2133.10,3.99,0,-42571,2253,2221,2183,2151,2113,2237,2167,193,655,500,1350,5,1,36702884,782,17.75,0.93,12,0.58,120.00,2295.00,3235,20241212,-34.16,1321,20240806,61.24,2450,-13.06,20250120,1939,9.85,20250211,3235,-34.16,20241212,1321,61.24,20240806,4.42,N,004770,500,193 억,,1464161,N,N,1,N,00,N 20250328,140203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2130,-60,5,-2.74,378061332,177007,34.42,2175,2180,2110,2845,1535,2190,2135.85,3.99,0,-41071,2253,2221,2183,2151,2113,2237,2167,193,655,500,1350,5,1,36702884,782,17.75,0.93,12,0.48,120.00,2295.00,3235,20241212,-34.16,1321,20240806,61.24,2450,-13.06,20250120,1939,9.85,20250211,3235,-34.16,20241212,1321,61.24,20240806,4.42,N,004770,500,193 억,,1464161,N,N,1,N,00,N diff --git a/004780/price/prices-20250301.csv b/004780/price/prices-20250301.csv index 6e81c8dfd16a..ab180526f000 100644 --- a/004780/price/prices-20250301.csv +++ b/004780/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,-30,5,-0.80,40315801,10909,75.48,3730,3740,3675,4875,2625,3750,3695.65,3.74,0,-892,3830,3790,3760,3720,3690,3785,3715,80,1125,500,2770,5,1,15903199,592,5.14,0.39,12,0.07,724.00,9484.00,4285,20241219,-13.19,3550,20240805,4.79,3970,-6.30,20250103,3675,1.22,20250331,4285,-13.19,20241219,3550,4.79,20240805,1.15,Y,004780,500,79 억,,594021,N,N,0,N,00,N +20250331,150935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3705,-45,5,-1.20,39719426,10748,74.37,3730,3740,3675,4875,2625,3750,3695.52,3.74,0,-809,3830,3790,3760,3720,3690,3785,3715,80,1125,500,2770,5,1,15903199,589,5.12,0.39,12,0.07,724.00,9484.00,4285,20241219,-13.54,3550,20240805,4.37,3970,-6.68,20250103,3675,0.82,20250331,4285,-13.54,20241219,3550,4.37,20240805,1.15,Y,004780,500,79 억,,594021,N,N,0,N,00,N +20250331,130949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,-65,5,-1.73,24010020,6481,44.85,3730,3740,3675,4875,2625,3750,3704.68,3.74,0,-552,3830,3790,3760,3720,3690,3785,3715,80,1125,500,2770,5,1,15903199,586,5.09,0.39,12,0.04,724.00,9484.00,4285,20241219,-14.00,3550,20240805,3.80,3970,-7.18,20250103,3675,0.27,20250331,4285,-14.00,20241219,3550,3.80,20240805,1.15,Y,004780,500,79 억,,594021,N,N,0,N,00,N +20250331,120606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,-40,5,-1.07,11242860,3027,20.95,3730,3740,3700,4875,2625,3750,3714.19,3.74,0,-444,3830,3790,3760,3720,3690,3785,3715,80,1125,500,2770,5,1,15903199,590,5.12,0.39,12,0.02,724.00,9484.00,4285,20241219,-13.42,3550,20240805,4.51,3970,-6.55,20250103,3700,0.27,20250331,4285,-13.42,20241219,3550,4.51,20240805,1.15,Y,004780,500,79 억,,594021,N,N,0,N,00,N +20250331,090819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-10,5,-0.27,635100,170,1.18,3730,3740,3730,4875,2625,3750,3735.88,3.74,0,-77,3830,3790,3760,3720,3690,3785,3715,80,1125,500,2770,5,1,15903199,595,5.17,0.39,12,0.00,724.00,9484.00,4285,20241219,-12.72,3550,20240805,5.35,3970,-5.79,20250103,3730,0.27,20250331,4285,-12.72,20241219,3550,5.35,20240805,1.15,Y,004780,500,79 억,,594021,N,N,0,N,00,N 20250328,160202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,0,3,0.00,54358370,14452,57.60,3750,3800,3730,4875,2625,3750,3761.30,3.64,0,-974,3803,3776,3753,3726,3703,3765,3715,80,1125,500,2770,5,1,15903199,596,5.18,0.40,12,0.09,724.00,9484.00,4285,20241219,-12.49,3550,20240805,5.63,3970,-5.54,20250103,3730,0.54,20250328,4285,-12.49,20241219,3550,5.63,20240805,1.14,N,004780,500,79 억,,578491,N,N,0,N,00,N 20250328,150203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,-5,5,-0.13,52552530,13970,55.68,3750,3800,3730,4875,2625,3750,3761.81,3.64,0,-736,3803,3776,3753,3726,3703,3765,3715,80,1125,500,2770,5,1,15903199,596,5.17,0.39,12,0.09,724.00,9484.00,4285,20241219,-12.60,3550,20240805,5.49,3970,-5.67,20250103,3730,0.40,20250328,4285,-12.60,20241219,3550,5.49,20240805,1.14,N,004780,500,79 억,,578491,N,N,0,N,00,N 20250328,140203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,-5,5,-0.13,51900880,13796,54.99,3750,3800,3730,4875,2625,3750,3762.02,3.64,0,-587,3803,3776,3753,3726,3703,3765,3715,80,1125,500,2770,5,1,15903199,596,5.17,0.39,12,0.09,724.00,9484.00,4285,20241219,-12.60,3550,20240805,5.49,3970,-5.67,20250103,3730,0.40,20250328,4285,-12.60,20241219,3550,5.49,20240805,1.14,N,004780,500,79 억,,578491,N,N,0,N,00,N diff --git a/004800/price/prices-20250301.csv b/004800/price/prices-20250301.csv index bc49c5b14b74..7a4e749db6e2 100644 --- a/004800/price/prices-20250301.csv +++ b/004800/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161455,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47950,-100,5,-0.21,668318350,14058,84.62,47500,47950,47100,62400,33650,48050,47540.04,7.22,0,250,49116,48582,47966,47432,46816,48275,47125,867,14350,5000,29790,50,1,16740407,8027,1.99,0.37,12,0.08,24073.00,128840.00,55100,20241217,-12.98,38950,20240805,23.11,49150,-2.44,20250220,44450,7.87,20250203,69900,-31.40,20240527,38950,23.11,20240805,0.07,Y,004800,5000,867 억,,1208055,N,N,2,N,00,N +20250331,150935,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47900,-150,5,-0.31,605160500,12739,76.68,47500,47900,47100,62400,33650,48050,47504.55,7.22,0,272,49116,48582,47966,47432,46816,48275,47125,867,14350,5000,29790,50,1,16740407,8019,1.99,0.37,12,0.08,24073.00,128840.00,55100,20241217,-13.07,38950,20240805,22.98,49150,-2.54,20250220,44450,7.76,20250203,69900,-31.47,20240527,38950,22.98,20240805,0.07,Y,004800,5000,867 억,,1208055,N,N,798,N,00,N +20250331,130950,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47400,-650,5,-1.35,469146475,9885,59.50,47500,47900,47100,62400,33650,48050,47460.44,7.22,0,219,49116,48582,47966,47432,46816,48275,47125,867,14350,5000,29790,50,1,16740407,7935,1.97,0.37,12,0.06,24073.00,128840.00,55100,20241217,-13.97,38950,20240805,21.69,49150,-3.56,20250220,44450,6.64,20250203,69900,-32.19,20240527,38950,21.69,20240805,0.07,Y,004800,5000,867 억,,1208055,N,N,798,N,00,N +20250331,120607,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47600,-450,5,-0.94,318365600,6708,40.38,47500,47900,47100,62400,33650,48050,47460.58,7.22,0,-423,49116,48582,47966,47432,46816,48275,47125,867,14350,5000,29790,50,1,16740407,7968,1.98,0.37,12,0.04,24073.00,128840.00,55100,20241217,-13.61,38950,20240805,22.21,49150,-3.15,20250220,44450,7.09,20250203,69900,-31.90,20240527,38950,22.21,20240805,0.07,Y,004800,5000,867 억,,1208055,N,N,798,N,00,N +20250331,090819,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47350,-700,5,-1.46,38282700,808,4.86,47500,47700,47200,62400,33650,48050,47379.58,7.22,0,-323,49116,48582,47966,47432,46816,48275,47125,867,14350,5000,29790,50,1,16740407,7927,1.97,0.37,12,0.00,24073.00,128840.00,55100,20241217,-14.07,38950,20240805,21.57,49150,-3.66,20250220,44450,6.52,20250203,69900,-32.26,20240527,38950,21.57,20240805,0.07,Y,004800,5000,867 억,,1208055,N,N,798,N,00,N 20250328,160203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48050,-50,5,-0.10,786100300,16426,204.63,48100,48500,47350,62500,33700,48100,47857.07,7.22,0,268,48866,48482,48066,47682,47266,48275,47475,867,14400,5000,29820,50,1,16740407,8044,2.00,0.37,12,0.10,24073.00,128840.00,55100,20241217,-12.79,38950,20240805,23.36,49150,-2.24,20250220,44450,8.10,20250203,69900,-31.26,20240527,38950,23.36,20240805,0.08,N,004800,5000,867 억,,1207891,N,N,798,N,00,N 20250328,150203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48200,100,2,0.21,679601100,14214,177.08,48100,48500,47350,62500,33700,48100,47812.09,7.22,0,457,48866,48482,48066,47682,47266,48275,47475,867,14400,5000,29820,50,1,16740407,8069,2.00,0.37,12,0.08,24073.00,128840.00,55100,20241217,-12.52,38950,20240805,23.75,49150,-1.93,20250220,44450,8.44,20250203,69900,-31.04,20240527,38950,23.75,20240805,0.08,N,004800,5000,867 억,,1207891,N,N,2,N,00,N 20250328,140203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,47800,-300,5,-0.62,564498650,11807,147.09,48100,48500,47350,62500,33700,48100,47810.51,7.22,0,-349,48866,48482,48066,47682,47266,48275,47475,867,14400,5000,29820,50,1,16740407,8002,1.99,0.37,12,0.07,24073.00,128840.00,55100,20241217,-13.25,38950,20240805,22.72,49150,-2.75,20250220,44450,7.54,20250203,69900,-31.62,20240527,38950,22.72,20240805,0.08,N,004800,5000,867 억,,1207891,N,N,2,N,00,N diff --git a/004830/price/prices-20250301.csv b/004830/price/prices-20250301.csv index 2096715f7f24..3603de8cb252 100644 --- a/004830/price/prices-20250301.csv +++ b/004830/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161455,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6800,-200,5,-2.86,1616866895,235348,76.93,6950,6970,6780,9100,4900,7000,6870.29,4.51,0,-21841,7420,7210,7080,6870,6740,7145,6805,78,2100,500,4480,10,1,15680000,1066,17.09,1.17,12,1.50,398.00,5816.00,11510,20240321,-40.92,5750,20240805,18.26,9160,-25.76,20250307,6590,3.19,20250102,10240,-33.59,20240417,5750,18.26,20240805,5.93,Y,004830,500,78 억,,707811,N,N,21644,N,00,N +20250331,150935,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6840,-160,5,-2.29,1473737635,214344,70.07,6950,6970,6780,9100,4900,7000,6875.57,4.51,0,-24716,7420,7210,7080,6870,6740,7145,6805,78,2100,500,4480,10,1,15680000,1073,17.19,1.18,12,1.37,398.00,5816.00,11510,20240321,-40.57,5750,20240805,18.96,9160,-25.33,20250307,6590,3.79,20250102,10240,-33.20,20240417,5750,18.96,20240805,5.93,Y,004830,500,78 억,,707811,N,N,0,N,00,N +20250331,130950,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6860,-140,5,-2.00,1100576945,159956,52.29,6950,6970,6780,9100,4900,7000,6880.50,4.51,0,-34165,7420,7210,7080,6870,6740,7145,6805,78,2100,500,4480,10,1,15680000,1076,17.24,1.18,12,1.02,398.00,5816.00,11510,20240321,-40.40,5750,20240805,19.30,9160,-25.11,20250307,6590,4.10,20250102,10240,-33.01,20240417,5750,19.30,20240805,5.93,Y,004830,500,78 억,,707811,N,N,0,N,00,N +20250331,120607,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6880,-120,5,-1.71,986730095,143431,46.89,6950,6970,6780,9100,4900,7000,6879.48,4.51,0,-32692,7420,7210,7080,6870,6740,7145,6805,78,2100,500,4480,10,1,15680000,1079,17.29,1.18,12,0.91,398.00,5816.00,11510,20240321,-40.23,5750,20240805,19.65,9160,-24.89,20250307,6590,4.40,20250102,10240,-32.81,20240417,5750,19.65,20240805,5.93,Y,004830,500,78 억,,707811,N,N,0,N,00,N +20250331,090819,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6890,-110,5,-1.57,175368190,25359,8.29,6950,6970,6850,9100,4900,7000,6915.42,4.51,0,-9487,7420,7210,7080,6870,6740,7145,6805,78,2100,500,4480,10,1,15680000,1080,17.31,1.18,12,0.16,398.00,5816.00,11510,20240321,-40.14,5750,20240805,19.83,9160,-24.78,20250307,6590,4.55,20250102,10240,-32.71,20240417,5750,19.83,20240805,5.93,Y,004830,500,78 억,,707811,N,N,0,N,00,N 20250328,160203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7000,-150,5,-2.10,2107756095,299595,44.66,7020,7290,6950,9290,5010,7150,7035.39,4.00,0,-66589,7683,7416,7103,6836,6523,7550,6970,78,2140,500,4570,10,1,15680000,1098,17.59,1.20,12,1.91,398.00,5816.00,11510,20240321,-39.18,5750,20240805,21.74,9160,-23.58,20250307,6590,6.22,20250102,10240,-31.64,20240417,5750,21.74,20240805,6.08,N,004830,500,78 억,,627032,N,N,0,N,00,N 20250328,150204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7005,-145,5,-2.03,1966100445,279412,41.65,7020,7290,6950,9290,5010,7150,7036.56,4.00,0,-61228,7683,7416,7103,6836,6523,7550,6970,78,2140,500,4570,10,1,15680000,1098,17.60,1.20,12,1.78,398.00,5816.00,11510,20240321,-39.14,5750,20240805,21.83,9160,-23.53,20250307,6590,6.30,20250102,10240,-31.59,20240417,5750,21.83,20240805,6.08,N,004830,500,78 억,,627032,N,N,0,N,00,N 20250328,140204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7020,-130,5,-1.82,1658671155,235392,35.09,7020,7290,6970,9290,5010,7150,7046.42,4.00,0,-54818,7683,7416,7103,6836,6523,7550,6970,78,2140,500,4570,10,1,15680000,1101,17.64,1.21,12,1.50,398.00,5816.00,11510,20240321,-39.01,5750,20240805,22.09,9160,-23.36,20250307,6590,6.53,20250102,10240,-31.45,20240417,5750,22.09,20240805,6.08,N,004830,500,78 억,,627032,N,N,0,N,00,N diff --git a/004840/price/prices-20250301.csv b/004840/price/prices-20250301.csv index 337536ac722a..608f34271102 100644 --- a/004840/price/prices-20250301.csv +++ b/004840/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161455,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3850,-130,5,-3.27,78170020,20104,126.43,4040,4040,3840,5170,2790,3980,3888.28,1.54,0,-4305,4193,4086,4018,3911,3843,4052,3877,100,1190,500,2540,5,1,19930000,767,8.11,0.19,12,0.10,475.00,20208.00,6970,20240411,-44.76,3660,20241210,5.19,4630,-16.85,20250109,3840,0.26,20250331,6970,-44.76,20240411,3660,5.19,20241210,1.28,Y,004840,500,99 억,,307027,N,N,0,N,00,N +20250331,150936,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3860,-120,5,-3.02,75532695,19419,122.12,4040,4040,3840,5170,2790,3980,3889.63,1.54,0,-3846,4193,4086,4018,3911,3843,4052,3877,100,1190,500,2540,5,1,19930000,769,8.13,0.19,12,0.10,475.00,20208.00,6970,20240411,-44.62,3660,20241210,5.46,4630,-16.63,20250109,3840,0.52,20250331,6970,-44.62,20240411,3660,5.46,20241210,1.28,Y,004840,500,99 억,,307027,N,N,0,N,00,N +20250331,130950,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3840,-140,5,-3.52,60396055,15509,97.53,4040,4040,3840,5170,2790,3980,3894.26,1.54,0,-1663,4193,4086,4018,3911,3843,4052,3877,100,1190,500,2540,5,1,19930000,765,8.08,0.19,12,0.08,475.00,20208.00,6970,20240411,-44.91,3660,20241210,4.92,4630,-17.06,20250109,3840,0.00,20250331,6970,-44.91,20240411,3660,4.92,20241210,1.28,Y,004840,500,99 억,,307027,N,N,0,N,00,N +20250331,120607,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3915,-65,5,-1.63,28863185,7371,46.36,4040,4040,3885,5170,2790,3980,3915.78,1.54,0,-1589,4193,4086,4018,3911,3843,4052,3877,100,1190,500,2540,5,1,19930000,780,8.24,0.19,12,0.04,475.00,20208.00,6970,20240411,-43.83,3660,20241210,6.97,4630,-15.44,20250109,3885,0.77,20250331,6970,-43.83,20240411,3660,6.97,20241210,1.28,Y,004840,500,99 억,,307027,N,N,0,N,00,N +20250331,090820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3920,-60,5,-1.51,1992225,503,3.16,4040,4040,3920,5170,2790,3980,3960.69,1.54,0,-33,4193,4086,4018,3911,3843,4052,3877,100,1190,500,2540,5,1,19930000,781,8.25,0.19,12,0.00,475.00,20208.00,6970,20240411,-43.76,3660,20241210,7.10,4630,-15.33,20250109,3920,0.00,20250331,6970,-43.76,20240411,3660,7.10,20241210,1.28,Y,004840,500,99 억,,307027,N,N,0,N,00,N 20250328,160203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,-120,5,-2.93,63358233,15901,281.58,4125,4125,3950,5330,2870,4100,3984.54,1.52,0,-656,4200,4150,4055,4005,3910,4175,4030,100,1230,500,2620,5,1,19930000,793,8.38,0.20,12,0.08,475.00,20208.00,6970,20240411,-42.90,3660,20241210,8.74,4630,-14.04,20250109,3950,0.76,20250328,6970,-42.90,20240411,3660,8.74,20241210,1.27,N,004840,500,99 억,,302356,N,N,0,N,00,N 20250328,150204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4015,-85,5,-2.07,53567473,13447,238.13,4125,4125,3950,5330,2870,4100,3983.60,1.52,0,-278,4200,4150,4055,4005,3910,4175,4030,100,1230,500,2620,5,1,19930000,800,8.45,0.20,12,0.07,475.00,20208.00,6970,20240411,-42.40,3660,20241210,9.70,4630,-13.28,20250109,3950,1.65,20250328,6970,-42.40,20240411,3660,9.70,20241210,1.27,N,004840,500,99 억,,302356,N,N,0,N,00,N 20250328,140204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4005,-95,5,-2.32,51321083,12886,228.19,4125,4125,3950,5330,2870,4100,3982.70,1.52,0,-158,4200,4150,4055,4005,3910,4175,4030,100,1230,500,2620,5,1,19930000,798,8.43,0.20,12,0.06,475.00,20208.00,6970,20240411,-42.54,3660,20241210,9.43,4630,-13.50,20250109,3950,1.39,20250328,6970,-42.54,20240411,3660,9.43,20241210,1.27,N,004840,500,99 억,,302356,N,N,0,N,00,N diff --git a/004870/price/prices-20250301.csv b/004870/price/prices-20250301.csv index 9ece93af3ed7..6b493b5d8e5b 100644 --- a/004870/price/prices-20250301.csv +++ b/004870/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161456,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,656,-19,5,-2.81,297835443,455890,134.75,672,672,648,877,473,675,653.31,2.51,0,-68995,692,683,672,663,652,678,658,566,202,500,430,1,1,113163494,742,16.00,0.44,12,0.40,41.00,1493.00,1322,20250122,-50.38,425,20240419,54.35,1322,-50.38,20250122,648,1.23,20250331,1322,-50.38,20250122,425,54.35,20240419,0.24,Y,004870,500,565 억,,2839320,N,N,38522,N,00,N +20250331,150936,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,656,-19,5,-2.81,284657701,435728,128.79,672,672,648,877,473,675,653.29,2.51,0,-69845,692,683,672,663,652,678,658,566,202,500,430,1,1,113163494,742,16.00,0.44,12,0.39,41.00,1493.00,1322,20250122,-50.38,425,20240419,54.35,1322,-50.38,20250122,648,1.23,20250331,1322,-50.38,20250122,425,54.35,20240419,0.24,Y,004870,500,565 억,,2839320,N,N,0,N,00,N +20250331,130951,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,653,-22,5,-3.26,240973861,368972,109.06,672,672,648,877,473,675,653.10,2.51,0,-46561,692,683,672,663,652,678,658,566,202,500,430,1,1,113163494,739,15.93,0.44,12,0.33,41.00,1493.00,1322,20250122,-50.61,425,20240419,53.65,1322,-50.61,20250122,648,0.77,20250331,1322,-50.61,20250122,425,53.65,20240419,0.24,Y,004870,500,565 억,,2839320,N,N,0,N,00,N +20250331,120607,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,656,-19,5,-2.81,214997372,329400,97.37,672,672,648,877,473,675,652.69,2.51,0,-34509,692,683,672,663,652,678,658,566,202,500,430,1,1,113163494,742,16.00,0.44,12,0.29,41.00,1493.00,1322,20250122,-50.38,425,20240419,54.35,1322,-50.38,20250122,648,1.23,20250331,1322,-50.38,20250122,425,54.35,20240419,0.24,Y,004870,500,565 억,,2839320,N,N,0,N,00,N +20250331,090820,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,659,-16,5,-2.37,37907007,57497,17.00,672,672,655,877,473,675,659.29,2.51,0,721,692,683,672,663,652,678,658,566,202,500,430,1,1,113163494,746,16.07,0.44,12,0.05,41.00,1493.00,1322,20250122,-50.15,425,20240419,55.06,1322,-50.15,20250122,655,0.61,20250331,1322,-50.15,20250122,425,55.06,20240419,0.24,Y,004870,500,565 억,,2839320,N,N,0,N,00,N 20250328,160204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,675,-4,5,-0.59,226592935,338312,92.53,679,681,661,882,476,679,669.77,1.00,0,-88888,707,692,685,670,663,689,667,566,203,500,430,1,1,113163494,764,16.46,0.45,12,0.30,41.00,1493.00,1322,20250122,-48.94,425,20240419,58.82,1322,-48.94,20250122,658,2.58,20250305,1322,-48.94,20250122,425,58.82,20240419,0.25,N,004870,500,565 억,,1135353,N,N,0,N,00,N 20250328,150204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,666,-13,5,-1.91,173209839,258289,70.64,679,681,665,882,476,679,670.60,1.00,0,-86212,707,692,685,670,663,689,667,566,203,500,430,1,1,113163494,754,16.24,0.45,12,0.23,41.00,1493.00,1322,20250122,-49.62,425,20240419,56.71,1322,-49.62,20250122,658,1.22,20250305,1322,-49.62,20250122,425,56.71,20240419,0.25,N,004870,500,565 억,,1135353,N,N,0,N,00,N 20250328,140204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,665,-14,5,-2.06,162110748,241619,66.08,679,681,665,882,476,679,670.94,1.00,0,-84164,707,692,685,670,663,689,667,566,203,500,430,1,1,113163494,753,16.22,0.45,12,0.21,41.00,1493.00,1322,20250122,-49.70,425,20240419,56.47,1322,-49.70,20250122,658,1.06,20250305,1322,-49.70,20250122,425,56.47,20240419,0.25,N,004870,500,565 억,,1135353,N,N,0,N,00,N diff --git a/004890/price/prices-20250301.csv b/004890/price/prices-20250301.csv index 614f71744b68..aef5cdbd73dd 100644 --- a/004890/price/prices-20250301.csv +++ b/004890/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161456,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,50,2,0.13,89596350,2276,290.68,39150,40100,39150,51900,28000,39950,39365.71,2.27,0,-5,40150,40050,39900,39800,39650,39975,39725,121,11950,5000,29560,50,1,2425215,970,6.66,0.22,12,0.09,6006.00,180512.00,44600,20240528,-10.31,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,44600,-10.31,20240528,37350,7.10,20241209,0.00,Y,004890,5000,121 억,,55151,N,N,0,N,00,N +20250331,150936,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39500,-450,5,-1.13,85494100,2172,277.39,39150,40100,39150,51900,28000,39950,39361.92,2.27,0,68,40150,40050,39900,39800,39650,39975,39725,121,11950,5000,29560,50,1,2425215,958,6.58,0.22,12,0.09,6006.00,180512.00,44600,20240528,-11.43,37350,20241209,5.76,41900,-5.73,20250213,38450,2.73,20250103,44600,-11.43,20240528,37350,5.76,20241209,0.00,Y,004890,5000,121 억,,55151,N,N,0,N,00,N +20250331,130951,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39550,-400,5,-1.00,58543800,1488,190.04,39150,40100,39150,51900,28000,39950,39343.95,2.27,0,46,40150,40050,39900,39800,39650,39975,39725,121,11950,5000,29560,50,1,2425215,959,6.59,0.22,12,0.06,6006.00,180512.00,44600,20240528,-11.32,37350,20241209,5.89,41900,-5.61,20250213,38450,2.86,20250103,44600,-11.32,20240528,37350,5.89,20241209,0.00,Y,004890,5000,121 억,,55151,N,N,0,N,00,N +20250331,120608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39350,-600,5,-1.50,43058600,1095,139.85,39150,40100,39150,51900,28000,39950,39322.92,2.27,0,52,40150,40050,39900,39800,39650,39975,39725,121,11950,5000,29560,50,1,2425215,954,6.55,0.22,12,0.05,6006.00,180512.00,44600,20240528,-11.77,37350,20241209,5.35,41900,-6.09,20250213,38450,2.34,20250103,44600,-11.77,20240528,37350,5.35,20241209,0.00,Y,004890,5000,121 억,,55151,N,N,0,N,00,N +20250331,090820,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40100,150,2,0.38,2428350,62,7.92,39150,40100,39150,51900,28000,39950,39166.94,2.27,0,2,40150,40050,39900,39800,39650,39975,39725,121,11950,5000,29560,50,1,2425215,973,6.68,0.22,12,0.00,6006.00,180512.00,44600,20240528,-10.09,37350,20241209,7.36,41900,-4.30,20250213,38450,4.29,20250103,44600,-10.09,20240528,37350,7.36,20241209,0.00,Y,004890,5000,121 억,,55151,N,N,0,N,00,N 20250328,160204,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39950,-200,5,-0.50,31259850,783,200.26,40000,40000,39750,52100,28150,40150,39923.18,2.24,0,-389,40716,40432,40216,39932,39716,40325,39825,121,11950,5000,29710,50,1,2425215,969,6.65,0.22,12,0.03,6006.00,180512.00,44600,20240528,-10.43,37350,20241209,6.96,41900,-4.65,20250213,38450,3.90,20250103,44600,-10.43,20240528,37350,6.96,20241209,0.00,N,004890,5000,121 억,,54279,N,N,0,N,00,N 20250328,150205,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-150,5,-0.37,30700600,769,196.68,40000,40000,39750,52100,28150,40150,39922.76,2.24,0,-389,40716,40432,40216,39932,39716,40325,39825,121,11950,5000,29710,50,1,2425215,970,6.66,0.22,12,0.03,6006.00,180512.00,44600,20240528,-10.31,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,44600,-10.31,20240528,37350,7.10,20241209,0.00,N,004890,5000,121 억,,54279,N,N,0,N,00,N 20250328,140204,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39900,-250,5,-0.62,26348800,660,168.80,40000,40000,39750,52100,28150,40150,39922.42,2.24,0,-389,40716,40432,40216,39932,39716,40325,39825,121,11950,5000,29710,50,1,2425215,968,6.64,0.22,12,0.03,6006.00,180512.00,44600,20240528,-10.54,37350,20241209,6.83,41900,-4.77,20250213,38450,3.77,20250103,44600,-10.54,20240528,37350,6.83,20241209,0.00,N,004890,5000,121 억,,54279,N,N,0,N,00,N diff --git a/004910/price/prices-20250301.csv b/004910/price/prices-20250301.csv index 82cfcc059edd..8e5f17c9ac03 100644 --- a/004910/price/prices-20250301.csv +++ b/004910/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161456,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5370,-140,5,-2.54,180473685,33487,183.29,5540,5570,5210,7160,3860,5510,5389.37,1.37,0,-5828,5670,5590,5540,5460,5410,5565,5435,64,1650,500,3960,10,1,12800000,687,4.30,0.34,12,0.26,1249.00,15598.00,8530,20240517,-37.05,4965,20241209,8.16,6390,-15.96,20250115,5210,3.07,20250331,8530,-37.05,20240517,4965,8.16,20241209,0.51,Y,004910,500,64 억,,174983,N,N,0,N,00,N +20250331,150937,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5340,-170,5,-3.09,177273265,32886,180.00,5540,5570,5210,7160,3860,5510,5390.54,1.37,0,-5322,5670,5590,5540,5460,5410,5565,5435,64,1650,500,3960,10,1,12800000,684,4.28,0.34,12,0.26,1249.00,15598.00,8530,20240517,-37.40,4965,20241209,7.55,6390,-16.43,20250115,5210,2.50,20250331,8530,-37.40,20240517,4965,7.55,20241209,0.51,Y,004910,500,64 억,,174983,N,N,0,N,00,N +20250331,130951,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5340,-170,5,-3.09,151526745,28058,153.57,5540,5570,5210,7160,3860,5510,5400.48,1.37,0,-4109,5670,5590,5540,5460,5410,5565,5435,64,1650,500,3960,10,1,12800000,684,4.28,0.34,12,0.22,1249.00,15598.00,8530,20240517,-37.40,4965,20241209,7.55,6390,-16.43,20250115,5210,2.50,20250331,8530,-37.40,20240517,4965,7.55,20241209,0.51,Y,004910,500,64 억,,174983,N,N,0,N,00,N +20250331,120608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5390,-120,5,-2.18,146107735,27050,148.06,5540,5570,5210,7160,3860,5510,5401.40,1.37,0,-3252,5670,5590,5540,5460,5410,5565,5435,64,1650,500,3960,10,1,12800000,690,4.32,0.35,12,0.21,1249.00,15598.00,8530,20240517,-36.81,4965,20241209,8.56,6390,-15.65,20250115,5210,3.45,20250331,8530,-36.81,20240517,4965,8.56,20241209,0.51,Y,004910,500,64 억,,174983,N,N,0,N,00,N +20250331,090820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5470,-40,5,-0.73,12237190,2267,12.41,5540,5540,5210,7160,3860,5510,5397.97,1.37,0,-654,5670,5590,5540,5460,5410,5565,5435,64,1650,500,3960,10,1,12800000,700,4.38,0.35,12,0.02,1249.00,15598.00,8530,20240517,-35.87,4965,20241209,10.17,6390,-14.40,20250115,5210,4.99,20250331,8530,-35.87,20240517,4965,10.17,20241209,0.51,Y,004910,500,64 억,,174983,N,N,0,N,00,N 20250328,160204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5510,-100,5,-1.78,100962870,18269,73.78,5620,5620,5490,7290,3930,5610,5526.46,1.31,0,-9344,5896,5752,5676,5532,5456,5715,5495,64,1680,500,4030,10,1,12800000,705,4.41,0.35,12,0.14,1249.00,15598.00,8530,20240517,-35.40,4965,20241209,10.98,6390,-13.77,20250115,5490,0.36,20250328,8530,-35.40,20240517,4965,10.98,20241209,0.51,N,004910,500,64 억,,167354,N,N,0,N,00,N 20250328,150205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5520,-90,5,-1.60,98489940,17821,71.97,5620,5620,5490,7290,3930,5610,5526.62,1.31,0,-9101,5896,5752,5676,5532,5456,5715,5495,64,1680,500,4030,10,1,12800000,707,4.42,0.35,12,0.14,1249.00,15598.00,8530,20240517,-35.29,4965,20241209,11.18,6390,-13.62,20250115,5490,0.55,20250328,8530,-35.29,20240517,4965,11.18,20241209,0.51,N,004910,500,64 억,,167354,N,N,0,N,00,N 20250328,140205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5530,-80,5,-1.43,81689120,14771,59.65,5620,5620,5490,7290,3930,5610,5530.37,1.31,0,-7041,5896,5752,5676,5532,5456,5715,5495,64,1680,500,4030,10,1,12800000,708,4.43,0.35,12,0.12,1249.00,15598.00,8530,20240517,-35.17,4965,20241209,11.38,6390,-13.46,20250115,5490,0.73,20250328,8530,-35.17,20240517,4965,11.38,20241209,0.51,N,004910,500,64 억,,167354,N,N,0,N,00,N diff --git a/004920/price/prices-20250301.csv b/004920/price/prices-20250301.csv index b245f805f73d..255e77b3a385 100644 --- a/004920/price/prices-20250301.csv +++ b/004920/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161457,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1096,10,2,0.92,85344737,78439,175.45,1086,1100,1061,1411,761,1086,1088.04,0.40,0,-3758,1108,1096,1074,1062,1040,1103,1069,250,325,500,780,1,1,50065793,549,-6.68,1.00,12,0.16,-164.00,1097.00,1590,20241007,-31.07,999,20250319,9.71,1198,-8.51,20250210,999,9.71,20250319,1590,-31.07,20241007,999,9.71,20250319,0.74,Y,004920,500,250 억,,198039,N,N,1,N,00,N +20250331,150937,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1096,10,2,0.92,69556420,63984,143.12,1086,1099,1061,1411,761,1086,1087.09,0.40,0,-3735,1108,1096,1074,1062,1040,1103,1069,250,325,500,780,1,1,50065793,549,-6.68,1.00,12,0.13,-164.00,1097.00,1590,20241007,-31.07,999,20250319,9.71,1198,-8.51,20250210,999,9.71,20250319,1590,-31.07,20241007,999,9.71,20250319,0.74,Y,004920,500,250 억,,198039,N,N,1,N,00,N +20250331,130951,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1090,4,2,0.37,38968315,35927,80.36,1086,1099,1061,1411,761,1086,1084.65,0.40,0,-1269,1108,1096,1074,1062,1040,1103,1069,250,325,500,780,1,1,50065793,546,-6.65,0.99,12,0.07,-164.00,1097.00,1590,20241007,-31.45,999,20250319,9.11,1198,-9.02,20250210,999,9.11,20250319,1590,-31.45,20241007,999,9.11,20250319,0.74,Y,004920,500,250 억,,198039,N,N,1,N,00,N +20250331,120608,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1090,4,2,0.37,32854832,30315,67.81,1086,1099,1061,1411,761,1086,1083.78,0.40,0,-1222,1108,1096,1074,1062,1040,1103,1069,250,325,500,780,1,1,50065793,546,-6.65,0.99,12,0.06,-164.00,1097.00,1590,20241007,-31.45,999,20250319,9.11,1198,-9.02,20250210,999,9.11,20250319,1590,-31.45,20241007,999,9.11,20250319,0.74,Y,004920,500,250 억,,198039,N,N,1,N,00,N +20250331,090821,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1086,0,3,0.00,197351,182,0.41,1086,1099,1079,1411,761,1086,1084.35,0.40,0,57,1108,1096,1074,1062,1040,1103,1069,250,325,500,780,1,1,50065793,544,-6.62,0.99,12,0.00,-164.00,1097.00,1590,20241007,-31.70,999,20250319,8.71,1198,-9.35,20250210,999,8.71,20250319,1590,-31.70,20241007,999,8.71,20250319,0.74,Y,004920,500,250 억,,198039,N,N,1,N,00,N 20250328,160204,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1086,24,2,2.26,46727790,43689,92.56,1064,1086,1052,1380,744,1062,1069.56,0.34,0,-1848,1126,1094,1064,1032,1002,1110,1048,250,318,500,760,1,1,50065793,544,-6.62,0.99,12,0.09,-164.00,1097.00,1590,20241007,-31.70,999,20250319,8.71,1198,-9.35,20250210,999,8.71,20250319,1590,-31.70,20241007,999,8.71,20250319,0.73,N,004920,500,250 억,,168987,N,N,1,N,00,N 20250328,150205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1084,22,2,2.07,39695852,37190,78.79,1064,1084,1052,1380,744,1062,1067.38,0.34,0,-1833,1126,1094,1064,1032,1002,1110,1048,250,318,500,760,1,1,50065793,543,-6.61,0.99,12,0.07,-164.00,1097.00,1590,20241007,-31.82,999,20250319,8.51,1198,-9.52,20250210,999,8.51,20250319,1590,-31.82,20241007,999,8.51,20250319,0.73,N,004920,500,250 억,,168987,N,N,0,N,00,N 20250328,140205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1066,4,2,0.38,29366895,27618,58.51,1064,1067,1052,1380,744,1062,1063.32,0.34,0,-1850,1126,1094,1064,1032,1002,1110,1048,250,318,500,760,1,1,50065793,534,-6.50,0.97,12,0.06,-164.00,1097.00,1590,20241007,-32.96,999,20250319,6.71,1198,-11.02,20250210,999,6.71,20250319,1590,-32.96,20241007,999,6.71,20250319,0.73,N,004920,500,250 억,,168987,N,N,0,N,00,N diff --git a/004960/price/prices-20250301.csv b/004960/price/prices-20250301.csv index 541fe31c1046..f0d9ec7cc9a8 100644 --- a/004960/price/prices-20250301.csv +++ b/004960/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161457,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,5800,-290,5,-4.76,1648729185,273945,564.26,6080,6680,5770,7910,4270,6090,6019.74,5.08,0,-52782,6223,6156,6083,6016,5943,6120,5980,579,1820,5000,4380,10,1,11570702,671,9.78,0.09,12,2.37,593.00,66854.00,7970,20241112,-27.23,5770,20250331,0.52,6710,-13.56,20250107,5770,0.52,20250331,7970,-27.23,20241112,5770,0.52,20250331,0.05,Y,004960,5000,578 억,,588350,N,N,0,N,00,N +20250331,150937,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,5880,-210,5,-3.45,1541403265,255465,526.20,6080,6680,5780,7910,4270,6090,6033.72,5.08,0,-48320,6223,6156,6083,6016,5943,6120,5980,579,1820,5000,4380,10,1,11570702,680,9.92,0.09,12,2.21,593.00,66854.00,7970,20241112,-26.22,5780,20250331,1.73,6710,-12.37,20250107,5780,1.73,20250331,7970,-26.22,20241112,5780,1.73,20250331,0.05,Y,004960,5000,578 억,,588350,N,N,0,N,00,N +20250331,130952,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,5840,-250,5,-4.11,328652380,55492,114.30,6080,6080,5800,7910,4270,6090,5922.52,5.08,0,-4979,6223,6156,6083,6016,5943,6120,5980,579,1820,5000,4380,10,1,11570702,676,9.85,0.09,12,0.48,593.00,66854.00,7970,20241112,-26.73,5800,20250331,0.69,6710,-12.97,20250107,5800,0.69,20250331,7970,-26.73,20241112,5800,0.69,20250331,0.05,Y,004960,5000,578 억,,588350,N,N,0,N,00,N +20250331,120609,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,6010,-80,5,-1.31,72446040,12079,24.88,6080,6080,5950,7910,4270,6090,5997.69,5.08,0,-7130,6223,6156,6083,6016,5943,6120,5980,579,1820,5000,4380,10,1,11570702,695,10.13,0.09,12,0.10,593.00,66854.00,7970,20241112,-24.59,5950,20250331,1.01,6710,-10.43,20250107,5950,1.01,20250331,7970,-24.59,20241112,5950,1.01,20250331,0.05,Y,004960,5000,578 억,,588350,N,N,0,N,00,N +20250331,090821,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,6030,-60,5,-0.99,9841980,1635,3.37,6080,6080,5980,7910,4270,6090,6019.56,5.08,0,-1099,6223,6156,6083,6016,5943,6120,5980,579,1820,5000,4380,10,1,11570702,698,10.17,0.09,12,0.01,593.00,66854.00,7970,20241112,-24.34,5980,20250331,0.84,6710,-10.13,20250107,5980,0.84,20250331,7970,-24.34,20241112,5980,0.84,20250331,0.05,Y,004960,5000,578 억,,588350,N,N,0,N,00,N 20250328,160205,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6090,-50,5,-0.81,294094690,48516,270.12,6140,6150,6010,7980,4300,6140,6061.81,4.82,0,-458,6273,6206,6143,6076,6013,6205,6075,579,1840,5000,4420,10,1,11570702,705,10.27,0.09,12,0.42,593.00,66854.00,7970,20241112,-23.59,6000,20250203,1.50,6710,-9.24,20250107,6000,1.50,20250203,7970,-23.59,20241112,6000,1.50,20250203,0.05,N,004960,5000,578 억,,557504,N,N,1,N,00,N 20250328,150205,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6090,-50,5,-0.81,280399330,46259,257.55,6140,6150,6010,7980,4300,6140,6061.51,4.82,0,84,6273,6206,6143,6076,6013,6205,6075,579,1840,5000,4420,10,1,11570702,705,10.27,0.09,12,0.40,593.00,66854.00,7970,20241112,-23.59,6000,20250203,1.50,6710,-9.24,20250107,6000,1.50,20250203,7970,-23.59,20241112,6000,1.50,20250203,0.05,N,004960,5000,578 억,,557504,N,N,1,N,00,N 20250328,140205,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6100,-40,5,-0.65,263479380,43486,242.11,6140,6150,6010,7980,4300,6140,6058.95,4.82,0,89,6273,6206,6143,6076,6013,6205,6075,579,1840,5000,4420,10,1,11570702,706,10.29,0.09,12,0.38,593.00,66854.00,7970,20241112,-23.46,6000,20250203,1.67,6710,-9.09,20250107,6000,1.67,20250203,7970,-23.46,20241112,6000,1.67,20250203,0.05,N,004960,5000,578 억,,557504,N,N,1,N,00,N diff --git a/004970/price/prices-20250301.csv b/004970/price/prices-20250301.csv index 89f13bb4ee1f..2dd5f76b9dd1 100644 --- a/004970/price/prices-20250301.csv +++ b/004970/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161457,55,60.00,KOSPI,,,N,N,N,Y,60,N,8420,-210,5,-2.43,155840400,18364,113.18,8590,8590,8380,11210,6050,8630,8486.19,4.12,0,-727,8796,8712,8656,8572,8516,8685,8545,80,2580,500,6380,10,1,16000000,1347,3.40,0.22,12,0.11,2475.00,37860.00,12490,20240620,-32.59,8200,20250203,2.68,9630,-12.56,20250106,8200,2.68,20250203,12490,-32.59,20240620,8200,2.68,20250203,0.28,Y,004970,500,80 억,,659533,N,N,0,N,00,N +20250331,150937,55,60.00,KOSPI,,,N,N,N,Y,60,N,8480,-150,5,-1.74,143655290,16919,104.28,8590,8590,8380,11210,6050,8630,8490.77,4.12,0,-717,8796,8712,8656,8572,8516,8685,8545,80,2580,500,6380,10,1,16000000,1357,3.43,0.22,12,0.11,2475.00,37860.00,12490,20240620,-32.11,8200,20250203,3.41,9630,-11.94,20250106,8200,3.41,20250203,12490,-32.11,20240620,8200,3.41,20250203,0.28,Y,004970,500,80 억,,659533,N,N,0,N,00,N +20250331,130952,55,60.00,KOSPI,,,N,N,N,Y,60,N,8440,-190,5,-2.20,127034530,14957,92.18,8590,8590,8380,11210,6050,8630,8493.32,4.12,0,2,8796,8712,8656,8572,8516,8685,8545,80,2580,500,6380,10,1,16000000,1350,3.41,0.22,12,0.09,2475.00,37860.00,12490,20240620,-32.43,8200,20250203,2.93,9630,-12.36,20250106,8200,2.93,20250203,12490,-32.43,20240620,8200,2.93,20250203,0.28,Y,004970,500,80 억,,659533,N,N,0,N,00,N +20250331,120609,55,60.00,KOSPI,,,N,N,N,Y,60,N,8470,-160,5,-1.85,118532080,13952,85.99,8590,8590,8380,11210,6050,8630,8495.71,4.12,0,-243,8796,8712,8656,8572,8516,8685,8545,80,2580,500,6380,10,1,16000000,1355,3.42,0.22,12,0.09,2475.00,37860.00,12490,20240620,-32.19,8200,20250203,3.29,9630,-12.05,20250106,8200,3.29,20250203,12490,-32.19,20240620,8200,3.29,20250203,0.28,Y,004970,500,80 억,,659533,N,N,0,N,00,N +20250331,090821,55,60.00,KOSPI,,,N,N,N,Y,60,N,8500,-130,5,-1.51,21133650,2490,15.35,8590,8590,8440,11210,6050,8630,8487.41,4.12,0,-1820,8796,8712,8656,8572,8516,8685,8545,80,2580,500,6380,10,1,16000000,1360,3.43,0.22,12,0.02,2475.00,37860.00,12490,20240620,-31.95,8200,20250203,3.66,9630,-11.73,20250106,8200,3.66,20250203,12490,-31.95,20240620,8200,3.66,20250203,0.28,Y,004970,500,80 억,,659533,N,N,0,N,00,N 20250328,160205,55,60.00,KOSPI,,,N,N,N,Y,60,N,8630,-110,5,-1.26,135026360,15606,438.49,8740,8740,8600,11360,6120,8740,8652.21,4.10,0,-269,8860,8800,8730,8670,8600,8765,8635,80,2620,500,6460,10,1,16000000,1381,3.49,0.23,12,0.10,2475.00,37860.00,12490,20240620,-30.90,8200,20250203,5.24,9630,-10.38,20250106,8200,5.24,20250203,12490,-30.90,20240620,8200,5.24,20250203,0.28,N,004970,500,80 억,,655888,N,N,0,N,00,N 20250328,150206,55,60.00,KOSPI,,,N,N,N,Y,60,N,8650,-90,5,-1.03,127825920,14772,415.06,8740,8740,8600,11360,6120,8740,8653.26,4.10,0,276,8860,8800,8730,8670,8600,8765,8635,80,2620,500,6460,10,1,16000000,1384,3.49,0.23,12,0.09,2475.00,37860.00,12490,20240620,-30.74,8200,20250203,5.49,9630,-10.18,20250106,8200,5.49,20250203,12490,-30.74,20240620,8200,5.49,20250203,0.28,N,004970,500,80 억,,655888,N,N,0,N,00,N 20250328,140206,55,60.00,KOSPI,,,N,N,N,Y,60,N,8670,-70,5,-0.80,63294720,7292,204.89,8740,8740,8650,11360,6120,8740,8680.02,4.10,0,-383,8860,8800,8730,8670,8600,8765,8635,80,2620,500,6460,10,1,16000000,1387,3.50,0.23,12,0.05,2475.00,37860.00,12490,20240620,-30.58,8200,20250203,5.73,9630,-9.97,20250106,8200,5.73,20250203,12490,-30.58,20240620,8200,5.73,20250203,0.28,N,004970,500,80 억,,655888,N,N,0,N,00,N diff --git a/004980/price/prices-20250301.csv b/004980/price/prices-20250301.csv index 618c024fe7bc..086e7e08f418 100644 --- a/004980/price/prices-20250301.csv +++ b/004980/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161457,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6900,-220,5,-3.09,336503515,48120,247.10,7200,7230,6900,9250,4990,7120,6993.02,5.50,0,-29638,7333,7226,7163,7056,6993,7195,7025,1248,2130,5000,5410,10,1,24516073,1692,3.85,0.31,12,0.20,1790.00,22571.00,10000,20240605,-31.00,6850,20241209,0.73,8180,-15.65,20250114,6900,0.00,20250331,10000,-31.00,20240605,6850,0.73,20241209,1.17,Y,004980,5000,1248 억,,1349370,N,N,0,N,00,N +20250331,150938,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6930,-190,5,-2.67,290507415,41464,212.92,7200,7230,6900,9250,4990,7120,7006.26,5.50,0,-24089,7333,7226,7163,7056,6993,7195,7025,1248,2130,5000,5410,10,1,24516073,1699,3.87,0.31,12,0.17,1790.00,22571.00,10000,20240605,-30.70,6850,20241209,1.17,8180,-15.28,20250114,6900,0.43,20250331,10000,-30.70,20240605,6850,1.17,20241209,1.17,Y,004980,5000,1248 억,,1349370,N,N,0,N,00,N +20250331,130952,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6960,-160,5,-2.25,190571350,27103,139.18,7200,7230,6900,9250,4990,7120,7031.37,5.50,0,-12146,7333,7226,7163,7056,6993,7195,7025,1248,2130,5000,5410,10,1,24516073,1706,3.89,0.31,12,0.11,1790.00,22571.00,10000,20240605,-30.40,6850,20241209,1.61,8180,-14.91,20250114,6900,0.87,20250331,10000,-30.40,20240605,6850,1.61,20241209,1.17,Y,004980,5000,1248 억,,1349370,N,N,0,N,00,N +20250331,120609,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6970,-150,5,-2.11,177689740,25257,129.70,7200,7230,6900,9250,4990,7120,7035.27,5.50,0,-10556,7333,7226,7163,7056,6993,7195,7025,1248,2130,5000,5410,10,1,24516073,1709,3.89,0.31,12,0.10,1790.00,22571.00,10000,20240605,-30.30,6850,20241209,1.75,8180,-14.79,20250114,6900,1.01,20250331,10000,-30.30,20240605,6850,1.75,20241209,1.17,Y,004980,5000,1248 억,,1349370,N,N,0,N,00,N +20250331,090821,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7060,-60,5,-0.84,37114220,5198,26.69,7200,7230,7050,9250,4990,7120,7140.10,5.50,0,-1659,7333,7226,7163,7056,6993,7195,7025,1248,2130,5000,5410,10,1,24516073,1731,3.94,0.31,12,0.02,1790.00,22571.00,10000,20240605,-29.40,6850,20241209,3.07,8180,-13.69,20250114,7050,0.14,20250331,10000,-29.40,20240605,6850,3.07,20241209,1.17,Y,004980,5000,1248 억,,1349370,N,N,0,N,00,N 20250328,160205,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7120,-90,5,-1.25,138889990,19464,138.76,7220,7270,7100,9370,5050,7210,7135.74,5.42,0,-2460,7303,7256,7203,7156,7103,7260,7160,1248,2160,5000,5470,10,1,24516073,1746,3.98,0.32,12,0.08,1790.00,22571.00,10000,20240605,-28.80,6850,20241209,3.94,8180,-12.96,20250114,7100,0.28,20250328,10000,-28.80,20240605,6850,3.94,20241209,1.18,N,004980,5000,1248 억,,1327790,N,N,1,N,00,N 20250328,150206,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7120,-90,5,-1.25,130536155,18292,130.41,7220,7270,7100,9370,5050,7210,7136.24,5.42,0,-1952,7303,7256,7203,7156,7103,7260,7160,1248,2160,5000,5470,10,1,24516073,1746,3.98,0.32,12,0.07,1790.00,22571.00,10000,20240605,-28.80,6850,20241209,3.94,8180,-12.96,20250114,7100,0.28,20250328,10000,-28.80,20240605,6850,3.94,20241209,1.18,N,004980,5000,1248 억,,1327790,N,N,1,N,00,N 20250328,140206,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7130,-80,5,-1.11,110136735,15429,110.00,7220,7270,7100,9370,5050,7210,7138.29,5.42,0,-803,7303,7256,7203,7156,7103,7260,7160,1248,2160,5000,5470,10,1,24516073,1748,3.98,0.32,12,0.06,1790.00,22571.00,10000,20240605,-28.70,6850,20241209,4.09,8180,-12.84,20250114,7100,0.42,20250328,10000,-28.70,20240605,6850,4.09,20241209,1.18,N,004980,5000,1248 억,,1327790,N,N,1,N,00,N diff --git a/004990/price/prices-20250301.csv b/004990/price/prices-20250301.csv index afd62e58b8e3..826df42a6a64 100644 --- a/004990/price/prices-20250301.csv +++ b/004990/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161458,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21400,-1000,5,-4.46,2723521350,127335,126.60,22200,22200,21050,29100,15700,22400,21388.63,7.45,0,-40737,22800,22600,22200,22000,21600,22700,22100,210,6700,200,17470,50,1,104909237,22451,-2.22,0.28,12,0.12,-9637.00,77357.00,29500,20240322,-27.46,19780,20241209,8.19,23750,-9.89,20250310,19990,7.05,20250203,28000,-23.57,20240430,19780,8.19,20241209,0.26,Y,004990,200,209 억,,7819770,N,N,53572,N,00,N +20250331,150938,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21250,-1150,5,-5.13,2344328200,109575,108.95,22200,22200,21050,29100,15700,22400,21394.74,7.45,0,-36060,22800,22600,22200,22000,21600,22700,22100,210,6700,200,17470,50,1,104909237,22293,-2.21,0.27,12,0.10,-9637.00,77357.00,29500,20240322,-27.97,19780,20241209,7.43,23750,-10.53,20250310,19990,6.30,20250203,28000,-24.11,20240430,19780,7.43,20241209,0.26,Y,004990,200,209 억,,7819770,N,N,2570,N,00,N +20250331,130953,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21450,-950,5,-4.24,1154589650,53378,53.07,22200,22200,21400,29100,15700,22400,21630.44,7.45,0,-16449,22800,22600,22200,22000,21600,22700,22100,210,6700,200,17470,50,1,104909237,22503,-2.23,0.28,12,0.05,-9637.00,77357.00,29500,20240322,-27.29,19780,20241209,8.44,23750,-9.68,20250310,19990,7.30,20250203,28000,-23.39,20240430,19780,8.44,20241209,0.26,Y,004990,200,209 억,,7819770,N,N,2570,N,00,N +20250331,120609,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21550,-850,5,-3.79,965178700,44557,44.30,22200,22200,21500,29100,15700,22400,21661.66,7.45,0,-15381,22800,22600,22200,22000,21600,22700,22100,210,6700,200,17470,50,1,104909237,22608,-2.24,0.28,12,0.04,-9637.00,77357.00,29500,20240322,-26.95,19780,20241209,8.95,23750,-9.26,20250310,19990,7.80,20250203,28000,-23.04,20240430,19780,8.95,20241209,0.26,Y,004990,200,209 억,,7819770,N,N,2570,N,00,N +20250331,090822,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21800,-600,5,-2.68,46309150,2109,2.10,22200,22200,21800,29100,15700,22400,21957.87,7.45,0,-813,22800,22600,22200,22000,21600,22700,22100,210,6700,200,17470,50,1,104909237,22870,-2.26,0.28,12,0.00,-9637.00,77357.00,29500,20240322,-26.10,19780,20241209,10.21,23750,-8.21,20250310,19990,9.05,20250203,28000,-22.14,20240430,19780,10.21,20241209,0.26,Y,004990,200,209 억,,7819770,N,N,2570,N,00,N 20250328,160206,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22400,-600,5,-2.61,2225589525,100578,97.26,22000,22400,21800,29900,16100,23000,22127.90,7.48,0,2563,23333,23166,23033,22866,22733,23150,22850,210,6900,200,17940,50,1,104909237,23500,-2.32,0.29,12,0.10,-9637.00,77357.00,29500,20240322,-24.07,19780,20241209,13.25,23750,-5.68,20250310,19990,12.06,20250203,28350,-20.99,20240328,19780,13.25,20241209,0.27,N,004990,200,209 억,,7843487,N,N,2570,N,00,N 20250328,150206,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22250,-750,5,-3.26,1924287175,87087,84.21,22000,22350,21800,29900,16100,23000,22096.15,7.48,0,1621,23333,23166,23033,22866,22733,23150,22850,210,6900,200,17940,50,1,104909237,23342,-2.31,0.29,12,0.08,-9637.00,77357.00,29500,20240322,-24.58,19780,20241209,12.49,23750,-6.32,20250310,19990,11.31,20250203,28350,-21.52,20240328,19780,12.49,20241209,0.27,N,004990,200,209 억,,7843487,N,N,5,N,00,N 20250328,140206,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22150,-850,5,-3.70,1470164900,66655,64.46,22000,22250,21800,29900,16100,23000,22056.33,7.48,0,-2001,23333,23166,23033,22866,22733,23150,22850,210,6900,200,17940,50,1,104909237,23237,-2.30,0.29,12,0.06,-9637.00,77357.00,29500,20240322,-24.92,19780,20241209,11.98,23750,-6.74,20250310,19990,10.81,20250203,28350,-21.87,20240328,19780,11.98,20241209,0.27,N,004990,200,209 억,,7843487,N,N,5,N,00,N diff --git a/005010/price/prices-20250301.csv b/005010/price/prices-20250301.csv index 2e9c60359908..3a95a4d8d382 100644 --- a/005010/price/prices-20250301.csv +++ b/005010/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161458,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5070,-40,5,-0.78,4983957960,975588,42.07,5010,5180,4970,6640,3580,5110,5108.72,4.46,0,220278,5443,5276,5163,4996,4883,5220,4940,562,1530,1000,3780,10,1,56188075,2849,12.77,0.25,12,1.74,397.00,19927.00,7050,20250306,-28.09,3450,20241209,46.96,7050,-28.09,20250306,3765,34.66,20250102,7050,-28.09,20250306,3450,46.96,20241209,6.67,Y,005010,1000,561 억,,2506131,N,N,15820,N,00,N +20250331,150938,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5140,30,2,0.59,4528783780,886294,38.22,5010,5180,4970,6640,3580,5110,5109.80,4.46,0,203333,5443,5276,5163,4996,4883,5220,4940,562,1530,1000,3780,10,1,56188075,2888,12.95,0.26,12,1.58,397.00,19927.00,7050,20250306,-27.09,3450,20241209,48.99,7050,-27.09,20250306,3765,36.52,20250102,7050,-27.09,20250306,3450,48.99,20241209,6.67,Y,005010,1000,561 억,,2506131,N,N,1,N,00,N +20250331,130953,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5150,40,2,0.78,3079953275,604546,26.07,5010,5170,4970,6640,3580,5110,5094.65,4.46,0,175472,5443,5276,5163,4996,4883,5220,4940,562,1530,1000,3780,10,1,56188075,2894,12.97,0.26,12,1.08,397.00,19927.00,7050,20250306,-26.95,3450,20241209,49.28,7050,-26.95,20250306,3765,36.79,20250102,7050,-26.95,20250306,3450,49.28,20241209,6.67,Y,005010,1000,561 억,,2506131,N,N,1,N,00,N +20250331,120610,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5130,20,2,0.39,2761314975,542434,23.39,5010,5170,4970,6640,3580,5110,5090.59,4.46,0,177959,5443,5276,5163,4996,4883,5220,4940,562,1530,1000,3780,10,1,56188075,2882,12.92,0.26,12,0.97,397.00,19927.00,7050,20250306,-27.23,3450,20241209,48.70,7050,-27.23,20250306,3765,36.25,20250102,7050,-27.23,20250306,3450,48.70,20241209,6.67,Y,005010,1000,561 억,,2506131,N,N,1,N,00,N +20250331,090822,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5020,-90,5,-1.76,402274390,80321,3.46,5010,5050,4970,6640,3580,5110,5008.08,4.46,0,15000,5443,5276,5163,4996,4883,5220,4940,562,1530,1000,3780,10,1,56188075,2821,12.64,0.25,12,0.14,397.00,19927.00,7050,20250306,-28.79,3450,20241209,45.51,7050,-28.79,20250306,3765,33.33,20250102,7050,-28.79,20250306,3450,45.51,20241209,6.67,Y,005010,1000,561 억,,2506131,N,N,1,N,00,N 20250328,160206,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5110,-170,5,-3.22,11860629195,2289650,158.90,5250,5330,5050,6860,3700,5280,5180.17,4.19,0,-92156,5586,5432,5326,5172,5066,5380,5120,562,1580,1000,3900,10,1,56188075,2871,12.87,0.26,12,4.07,397.00,19927.00,7050,20250306,-27.52,3450,20241209,48.12,7050,-27.52,20250306,3765,35.72,20250102,7050,-27.52,20250306,3450,48.12,20241209,6.77,N,005010,1000,561 억,,2352642,N,N,1,N,00,N 20250328,150207,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5100,-180,5,-3.41,11000642620,2120715,147.18,5250,5330,5050,6860,3700,5280,5187.23,4.19,0,-141294,5586,5432,5326,5172,5066,5380,5120,562,1580,1000,3900,10,1,56188075,2866,12.85,0.26,12,3.77,397.00,19927.00,7050,20250306,-27.66,3450,20241209,47.83,7050,-27.66,20250306,3765,35.46,20250102,7050,-27.66,20250306,3450,47.83,20241209,6.77,N,005010,1000,561 억,,2352642,N,N,81,N,00,N 20250328,140207,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5150,-130,5,-2.46,8976874810,1723624,119.62,5250,5330,5110,6860,3700,5280,5208.14,4.19,0,-177952,5586,5432,5326,5172,5066,5380,5120,562,1580,1000,3900,10,1,56188075,2894,12.97,0.26,12,3.07,397.00,19927.00,7050,20250306,-26.95,3450,20241209,49.28,7050,-26.95,20250306,3765,36.79,20250102,7050,-26.95,20250306,3450,49.28,20241209,6.77,N,005010,1000,561 억,,2352642,N,N,81,N,00,N diff --git a/005030/price/prices-20250301.csv b/005030/price/prices-20250301.csv index 75bf61bec069..9849eda8a6fc 100644 --- a/005030/price/prices-20250301.csv +++ b/005030/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161458,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240319,0.00,486,20240319,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240401,486,0.00,20240401,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250331,150939,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240319,0.00,486,20240319,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240401,486,0.00,20240401,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250331,130953,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240319,0.00,486,20240319,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240401,486,0.00,20240401,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250331,120610,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240319,0.00,486,20240319,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240401,486,0.00,20240401,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250331,090822,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240319,0.00,486,20240319,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240401,486,0.00,20240401,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N 20250328,160206,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240318,0.00,486,20240318,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240328,486,0.00,20240328,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250328,150207,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240318,0.00,486,20240318,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240328,486,0.00,20240328,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250328,140207,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240318,0.00,486,20240318,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240328,486,0.00,20240328,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N diff --git a/005070/price/prices-20250301.csv b/005070/price/prices-20250301.csv index 4e4db1319323..6331cd0c6aaf 100644 --- a/005070/price/prices-20250301.csv +++ b/005070/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161459,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,38000,-3200,5,-7.77,16959909250,441468,129.03,39850,40650,37500,53500,28850,41200,38416.59,8.65,0,-4492,45800,43500,42250,39950,38700,42875,39325,325,12300,1000,29660,50,1,32510756,12354,69.98,2.49,12,1.36,543.00,15248.00,181000,20240613,-79.01,37500,20250331,1.33,61100,-37.81,20250120,37500,1.33,20250331,181000,-79.01,20240613,37500,1.33,20250331,3.18,Y,005070,1000,325 억,,2813645,N,N,88429,N,00,N +20250331,150939,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37650,-3550,5,-8.62,15299723900,397550,116.19,39850,40650,37550,53500,28850,41200,38484.35,8.65,0,-3834,45800,43500,42250,39950,38700,42875,39325,325,12300,1000,29660,50,1,32510756,12240,69.34,2.47,12,1.22,543.00,15248.00,181000,20240613,-79.20,37550,20250331,0.27,61100,-38.38,20250120,37550,0.27,20250331,181000,-79.20,20240613,37550,0.27,20250331,3.18,Y,005070,1000,325 억,,2813645,N,N,6193,N,00,N +20250331,130953,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37950,-3250,5,-7.89,10926553650,281816,82.37,39850,40650,37900,53500,28850,41200,38771.08,8.65,0,-13833,45800,43500,42250,39950,38700,42875,39325,325,12300,1000,29660,50,1,32510756,12338,69.89,2.49,12,0.87,543.00,15248.00,181000,20240613,-79.03,37900,20250331,0.13,61100,-37.89,20250120,37900,0.13,20250331,181000,-79.03,20240613,37900,0.13,20250331,3.18,Y,005070,1000,325 억,,2813645,N,N,6193,N,00,N +20250331,120610,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,38300,-2900,5,-7.04,9147625300,235154,68.73,39850,40650,38150,53500,28850,41200,38899.59,8.65,0,-9048,45800,43500,42250,39950,38700,42875,39325,325,12300,1000,29660,50,1,32510756,12452,70.53,2.51,12,0.72,543.00,15248.00,181000,20240613,-78.84,38150,20250331,0.39,61100,-37.32,20250120,38150,0.39,20250331,181000,-78.84,20240613,38150,0.39,20250331,3.18,Y,005070,1000,325 억,,2813645,N,N,6193,N,00,N +20250331,090822,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,39650,-1550,5,-3.76,1560133000,39335,11.50,39850,40650,39250,53500,28850,41200,39658.80,8.65,0,672,45800,43500,42250,39950,38700,42875,39325,325,12300,1000,29660,50,1,32510756,12891,73.02,2.60,12,0.12,543.00,15248.00,181000,20240613,-78.09,39250,20250331,1.02,61100,-35.11,20250120,39250,1.02,20250331,181000,-78.09,20240613,39250,1.02,20250331,3.18,Y,005070,1000,325 억,,2813645,N,N,6193,N,00,N 20250328,160206,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,41200,-3300,5,-7.42,14445736675,342144,155.51,44450,44550,41000,57800,31150,44500,42221.14,7.97,0,-9459,46733,45616,45033,43916,43333,45325,43625,325,13300,1000,32040,50,1,32510756,13394,75.87,2.70,12,1.05,543.00,15248.00,181000,20240613,-77.24,41000,20250328,0.49,61100,-32.57,20250120,41000,0.49,20250328,181000,-77.24,20240613,41000,0.49,20250328,3.17,N,005070,1000,325 억,,2591463,N,N,6193,N,00,N 20250328,150207,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,41350,-3150,5,-7.08,12624482575,297940,135.42,44450,44550,41300,57800,31150,44500,42371.34,7.97,0,-9157,46733,45616,45033,43916,43333,45325,43625,325,13300,1000,32040,50,1,32510756,13443,76.15,2.71,12,0.92,543.00,15248.00,181000,20240613,-77.15,41300,20250328,0.12,61100,-32.32,20250120,41300,0.12,20250328,181000,-77.15,20240613,41300,0.12,20250328,3.17,N,005070,1000,325 억,,2591463,N,N,217,N,00,N 20250328,140207,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,41500,-3000,5,-6.74,10583461350,248701,113.04,44450,44550,41500,57800,31150,44500,42553.61,7.97,0,-11418,46733,45616,45033,43916,43333,45325,43625,325,13300,1000,32040,50,1,32510756,13492,76.43,2.72,12,0.76,543.00,15248.00,181000,20240613,-77.07,41500,20250328,0.00,61100,-32.08,20250120,41500,0.00,20250328,181000,-77.07,20240613,41500,0.00,20250328,3.17,N,005070,1000,325 억,,2591463,N,N,217,N,00,N diff --git a/005090/price/prices-20250301.csv b/005090/price/prices-20250301.csv index 619bd7982932..f3f2e2e488d4 100644 --- a/005090/price/prices-20250301.csv +++ b/005090/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161459,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22150,-450,5,-1.99,407861225,18374,116.22,22400,22500,22050,29350,15850,22600,22197.75,3.48,0,-5061,22966,22782,22616,22432,22266,22700,22350,734,6750,5000,17170,50,1,14409333,3192,4.91,0.42,12,0.13,4512.00,52584.00,30250,20241017,-26.78,21600,20240404,2.55,25150,-11.93,20250102,22050,0.45,20250331,30250,-26.78,20241017,21600,2.55,20240404,0.45,Y,005090,5000,733 억,,500744,N,N,863,N,00,N +20250331,150939,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22200,-400,5,-1.77,388633325,17506,110.73,22400,22500,22050,29350,15850,22600,22200.01,3.48,0,-5101,22966,22782,22616,22432,22266,22700,22350,734,6750,5000,17170,50,1,14409333,3199,4.92,0.42,12,0.12,4512.00,52584.00,30250,20241017,-26.61,21600,20240404,2.78,25150,-11.73,20250102,22050,0.68,20250331,30250,-26.61,20241017,21600,2.78,20240404,0.45,Y,005090,5000,733 억,,500744,N,N,9,N,00,N +20250331,130954,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22150,-450,5,-1.99,310201225,13965,88.34,22400,22500,22100,29350,15850,22600,22212.76,3.48,0,-3231,22966,22782,22616,22432,22266,22700,22350,734,6750,5000,17170,50,1,14409333,3192,4.91,0.42,12,0.10,4512.00,52584.00,30250,20241017,-26.78,21600,20240404,2.55,25150,-11.93,20250102,22100,0.23,20250331,30250,-26.78,20241017,21600,2.55,20240404,0.45,Y,005090,5000,733 억,,500744,N,N,9,N,00,N +20250331,120611,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22200,-400,5,-1.77,195611025,8786,55.58,22400,22500,22150,29350,15850,22600,22263.95,3.48,0,-2814,22966,22782,22616,22432,22266,22700,22350,734,6750,5000,17170,50,1,14409333,3199,4.92,0.42,12,0.06,4512.00,52584.00,30250,20241017,-26.61,21600,20240404,2.78,25150,-11.73,20250102,22150,0.23,20250331,30250,-26.61,20241017,21600,2.78,20240404,0.45,Y,005090,5000,733 억,,500744,N,N,9,N,00,N +20250331,090823,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22400,-200,5,-0.88,51741150,2312,14.62,22400,22500,22300,29350,15850,22600,22379.39,3.48,0,-1483,22966,22782,22616,22432,22266,22700,22350,734,6750,5000,17170,50,1,14409333,3228,4.96,0.43,12,0.02,4512.00,52584.00,30250,20241017,-25.95,21600,20240404,3.70,25150,-10.93,20250102,22300,0.45,20250331,30250,-25.95,20241017,21600,3.70,20240404,0.45,Y,005090,5000,733 억,,500744,N,N,9,N,00,N 20250328,160207,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22600,0,3,0.00,357455450,15804,212.13,22650,22800,22450,29350,15850,22600,22618.05,3.36,0,-1589,22833,22716,22583,22466,22333,22775,22525,734,6750,5000,17170,50,1,14409333,3257,5.01,0.43,12,0.11,4512.00,52584.00,30250,20241017,-25.29,21600,20240404,4.63,25150,-10.14,20250102,22400,0.89,20250325,30250,-25.29,20241017,21600,4.63,20240404,0.45,N,005090,5000,733 억,,483765,N,N,9,N,00,N 20250328,150208,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22600,0,3,0.00,319598800,14130,189.66,22650,22800,22450,29350,15850,22600,22618.46,3.36,0,-1775,22833,22716,22583,22466,22333,22775,22525,734,6750,5000,17170,50,1,14409333,3257,5.01,0.43,12,0.10,4512.00,52584.00,30250,20241017,-25.29,21600,20240404,4.63,25150,-10.14,20250102,22400,0.89,20250325,30250,-25.29,20241017,21600,4.63,20240404,0.45,N,005090,5000,733 억,,483765,N,N,2,N,00,N 20250328,140208,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22750,150,2,0.66,266024450,11768,157.96,22650,22800,22450,29350,15850,22600,22605.75,3.36,0,-1720,22833,22716,22583,22466,22333,22775,22525,734,6750,5000,17170,50,1,14409333,3278,5.04,0.43,12,0.08,4512.00,52584.00,30250,20241017,-24.79,21600,20240404,5.32,25150,-9.54,20250102,22400,1.56,20250325,30250,-24.79,20241017,21600,5.32,20240404,0.45,N,005090,5000,733 억,,483765,N,N,2,N,00,N diff --git a/005110/price/prices-20250301.csv b/005110/price/prices-20250301.csv index 94ee6a570348..d87c46870d2b 100644 --- a/005110/price/prices-20250301.csv +++ b/005110/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161459,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240401,1254,0.00,20240401,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N +20250331,150939,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240401,1254,0.00,20240401,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N +20250331,130954,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240401,1254,0.00,20240401,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N +20250331,120611,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240401,1254,0.00,20240401,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N +20250331,090823,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240401,1254,0.00,20240401,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N 20250328,160207,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240328,1254,0.00,20240328,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250328,150208,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240328,1254,0.00,20240328,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250328,140208,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240328,1254,0.00,20240328,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N diff --git a/005160/price/prices-20250301.csv b/005160/price/prices-20250301.csv index 94d2b49bc000..0cadd0f010b6 100644 --- a/005160/price/prices-20250301.csv +++ b/005160/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161459,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3525,-190,5,-5.11,574069938,160498,150.78,3675,3700,3525,4825,2605,3715,3576.80,5.07,0,-42902,3848,3781,3743,3676,3638,3762,3657,542,1110,1000,2670,5,1,54244482,1912,-30.39,0.48,12,0.30,-116.00,7371.00,10500,20240326,-66.43,3525,20250331,0.00,4780,-26.26,20250115,3525,0.00,20250331,9490,-62.86,20240403,3525,0.00,20250331,1.58,Y,005160,1000,542 억,,2751542,N,N,1165,N,00,N +20250331,150940,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3545,-170,5,-4.58,540607753,151026,141.88,3675,3700,3525,4825,2605,3715,3579.57,5.07,0,-37849,3848,3781,3743,3676,3638,3762,3657,542,1110,1000,2670,5,1,54244482,1923,-30.56,0.48,12,0.28,-116.00,7371.00,10500,20240326,-66.24,3525,20250331,0.57,4780,-25.84,20250115,3525,0.57,20250331,9490,-62.64,20240403,3525,0.57,20250331,1.58,Y,005160,1000,542 억,,2751542,N,N,389,N,00,N +20250331,130954,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3565,-150,5,-4.04,410062190,114179,107.26,3675,3700,3545,4825,2605,3715,3591.40,5.07,0,-33275,3848,3781,3743,3676,3638,3762,3657,542,1110,1000,2670,5,1,54244482,1934,-30.73,0.48,12,0.21,-116.00,7371.00,10500,20240326,-66.05,3545,20250331,0.56,4780,-25.42,20250115,3545,0.56,20250331,9490,-62.43,20240403,3545,0.56,20250331,1.58,Y,005160,1000,542 억,,2751542,N,N,389,N,00,N +20250331,120611,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3580,-135,5,-3.63,306428855,85061,79.91,3675,3700,3555,4825,2605,3715,3602.46,5.07,0,-14755,3848,3781,3743,3676,3638,3762,3657,542,1110,1000,2670,5,1,54244482,1942,-30.86,0.49,12,0.16,-116.00,7371.00,10500,20240326,-65.90,3555,20250331,0.70,4780,-25.10,20250115,3555,0.70,20250331,9490,-62.28,20240403,3555,0.70,20250331,1.58,Y,005160,1000,542 억,,2751542,N,N,389,N,00,N +20250331,090823,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3590,-125,5,-3.36,58872370,16254,15.27,3675,3675,3590,4825,2605,3715,3622.02,5.07,0,-10899,3848,3781,3743,3676,3638,3762,3657,542,1110,1000,2670,5,1,54244482,1947,-30.95,0.49,12,0.03,-116.00,7371.00,10500,20240326,-65.81,3590,20250331,0.00,4780,-24.90,20250115,3590,0.00,20250331,9490,-62.17,20240403,3590,0.00,20250331,1.58,Y,005160,1000,542 억,,2751542,N,N,389,N,00,N 20250328,160207,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3715,-90,5,-2.37,395412615,105738,109.73,3805,3810,3705,4945,2665,3805,3739.57,5.04,0,-28940,3931,3867,3816,3752,3701,3842,3727,542,1140,1000,2730,5,1,54244482,2015,-32.03,0.50,12,0.19,-116.00,7371.00,10500,20240326,-64.62,3705,20250328,0.27,4780,-22.28,20250115,3705,0.27,20250328,9870,-62.36,20240328,3705,0.27,20250328,1.57,N,005160,1000,542 억,,2734275,N,N,389,N,00,N 20250328,150208,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3725,-80,5,-2.10,367063450,98100,101.81,3805,3810,3705,4945,2665,3805,3741.73,5.04,0,-28727,3931,3867,3816,3752,3701,3842,3727,542,1140,1000,2730,5,1,54244482,2021,-32.11,0.51,12,0.18,-116.00,7371.00,10500,20240326,-64.52,3705,20250328,0.54,4780,-22.07,20250115,3705,0.54,20250328,9870,-62.26,20240328,3705,0.54,20250328,1.57,N,005160,1000,542 억,,2734275,N,N,286,N,00,N 20250328,140208,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3730,-75,5,-1.97,243230485,64804,67.25,3805,3810,3720,4945,2665,3805,3753.33,5.04,0,-26322,3931,3867,3816,3752,3701,3842,3727,542,1140,1000,2730,5,1,54244482,2023,-32.16,0.51,12,0.12,-116.00,7371.00,10500,20240326,-64.48,3720,20250328,0.27,4780,-21.97,20250115,3720,0.27,20250328,9870,-62.21,20240328,3720,0.27,20250328,1.57,N,005160,1000,542 억,,2734275,N,N,286,N,00,N diff --git a/005180/price/prices-20250301.csv b/005180/price/prices-20250301.csv index d6bfd7be5c7c..f0babad18794 100644 --- a/005180/price/prices-20250301.csv +++ b/005180/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161500,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93300,-300,5,-0.32,3162992200,33677,132.82,93000,95800,91700,121600,65600,93600,93921.53,21.42,0,519,94933,94266,93433,92766,91933,94350,92850,498,28000,5000,67390,100,1,9851241,9191,8.90,1.23,12,0.34,10479.00,75557.00,118400,20240611,-21.20,52100,20240319,79.08,99400,-6.14,20250305,70100,33.10,20250131,118400,-21.20,20240611,54800,70.26,20240401,0.70,Y,005180,5000,497 억,,2110188,N,N,2265,N,00,N +20250331,150940,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93600,0,3,0.00,3036932000,32328,127.50,93000,95800,91700,121600,65600,93600,93941.23,21.42,0,545,94933,94266,93433,92766,91933,94350,92850,498,28000,5000,67390,100,1,9851241,9221,8.93,1.24,12,0.33,10479.00,75557.00,118400,20240611,-20.95,52100,20240319,79.65,99400,-5.84,20250305,70100,33.52,20250131,118400,-20.95,20240611,54800,70.80,20240401,0.70,Y,005180,5000,497 억,,2110188,N,N,38,N,00,N +20250331,130955,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93900,300,2,0.32,2464083200,26216,103.40,93000,95800,91700,121600,65600,93600,93991.58,21.42,0,3027,94933,94266,93433,92766,91933,94350,92850,498,28000,5000,67390,100,1,9851241,9250,8.96,1.24,12,0.27,10479.00,75557.00,118400,20240611,-20.69,52100,20240319,80.23,99400,-5.53,20250305,70100,33.95,20250131,118400,-20.69,20240611,54800,71.35,20240401,0.70,Y,005180,5000,497 억,,2110188,N,N,38,N,00,N +20250331,120611,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94400,800,2,0.85,2239273450,23832,93.99,93000,95800,91700,121600,65600,93600,93960.79,21.42,0,4133,94933,94266,93433,92766,91933,94350,92850,498,28000,5000,67390,100,1,9851241,9300,9.01,1.25,12,0.24,10479.00,75557.00,118400,20240611,-20.27,52100,20240319,81.19,99400,-5.03,20250305,70100,34.66,20250131,118400,-20.27,20240611,54800,72.26,20240401,0.70,Y,005180,5000,497 억,,2110188,N,N,38,N,00,N +20250331,090824,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92200,-1400,5,-1.50,104173100,1128,4.45,93000,93000,91800,121600,65600,93600,92352.04,21.42,0,-292,94933,94266,93433,92766,91933,94350,92850,498,28000,5000,67390,100,1,9851241,9083,8.80,1.22,12,0.01,10479.00,75557.00,118400,20240611,-22.13,52100,20240319,76.97,99400,-7.24,20250305,70100,31.53,20250131,118400,-22.13,20240611,54800,68.25,20240401,0.70,Y,005180,5000,497 억,,2110188,N,N,38,N,00,N 20250328,160207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93600,500,2,0.54,2359113400,25283,85.28,93600,94100,92600,121000,65200,93100,93307.49,21.38,0,-1596,97100,95100,94100,92100,91100,94600,91600,498,27900,5000,67030,100,1,9851241,9221,8.93,1.24,12,0.26,10479.00,75557.00,118400,20240611,-20.95,52100,20240319,79.65,99400,-5.84,20250305,70100,33.52,20250131,118400,-20.95,20240611,54000,73.33,20240329,0.71,N,005180,5000,497 억,,2106648,N,N,38,N,00,N 20250328,150209,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93800,700,2,0.75,2181407500,23385,78.88,93600,94100,92600,121000,65200,93100,93282.34,21.38,0,-1812,97100,95100,94100,92100,91100,94600,91600,498,27900,5000,67030,100,1,9851241,9240,8.95,1.24,12,0.24,10479.00,75557.00,118400,20240611,-20.78,52100,20240319,80.04,99400,-5.63,20250305,70100,33.81,20250131,118400,-20.78,20240611,54000,73.70,20240329,0.71,N,005180,5000,497 억,,2106648,N,N,1,N,00,N 20250328,140208,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93800,700,2,0.75,1719864100,18447,62.22,93600,94100,92600,121000,65200,93100,93232.73,21.38,0,-2122,97100,95100,94100,92100,91100,94600,91600,498,27900,5000,67030,100,1,9851241,9240,8.95,1.24,12,0.19,10479.00,75557.00,118400,20240611,-20.78,52100,20240319,80.04,99400,-5.63,20250305,70100,33.81,20250131,118400,-20.78,20240611,54000,73.70,20240329,0.71,N,005180,5000,497 억,,2106648,N,N,1,N,00,N diff --git a/005250/price/prices-20250301.csv b/005250/price/prices-20250301.csv index 8bee444f49a4..29b6f95f3682 100644 --- a/005250/price/prices-20250301.csv +++ b/005250/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161500,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,13000,-440,5,-3.27,1102401420,85120,248.79,13260,13430,12790,17470,9410,13440,12951.04,9.57,0,-6141,13846,13642,13486,13282,13126,13565,13205,253,4030,500,9940,10,1,47028210,6114,26.80,0.64,12,0.18,485.00,20434.00,18490,20240819,-29.69,12790,20250331,1.64,17320,-24.94,20250102,12790,1.64,20250331,18490,-29.69,20240819,12790,1.64,20250331,0.42,Y,005250,500,253 억,,4499870,N,N,10253,N,00,N +20250331,150940,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12890,-550,5,-4.09,985032860,76054,222.29,13260,13430,12790,17470,9410,13440,12951.76,9.57,0,-5426,13846,13642,13486,13282,13126,13565,13205,253,4030,500,9940,10,1,47028210,6062,26.58,0.63,12,0.16,485.00,20434.00,18490,20240819,-30.29,12790,20250331,0.78,17320,-25.58,20250102,12790,0.78,20250331,18490,-30.29,20240819,12790,0.78,20250331,0.42,Y,005250,500,253 억,,4499870,N,N,124,N,00,N +20250331,130955,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12950,-490,5,-3.65,796559810,61458,179.63,13260,13430,12790,17470,9410,13440,12961.04,9.57,0,-4268,13846,13642,13486,13282,13126,13565,13205,253,4030,500,9940,10,1,47028210,6090,26.70,0.63,12,0.13,485.00,20434.00,18490,20240819,-29.96,12790,20250331,1.25,17320,-25.23,20250102,12790,1.25,20250331,18490,-29.96,20240819,12790,1.25,20250331,0.42,Y,005250,500,253 억,,4499870,N,N,124,N,00,N +20250331,120612,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,13000,-440,5,-3.27,748926675,57784,168.89,13260,13430,12790,17470,9410,13440,12960.80,9.57,0,-2812,13846,13642,13486,13282,13126,13565,13205,253,4030,500,9940,10,1,47028210,6114,26.80,0.64,12,0.12,485.00,20434.00,18490,20240819,-29.69,12790,20250331,1.64,17320,-24.94,20250102,12790,1.64,20250331,18490,-29.69,20240819,12790,1.64,20250331,0.42,Y,005250,500,253 억,,4499870,N,N,124,N,00,N +20250331,090824,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13170,-270,5,-2.01,63657490,4810,14.06,13260,13430,13150,17470,9410,13440,13234.41,9.57,0,-3647,13846,13642,13486,13282,13126,13565,13205,253,4030,500,9940,10,1,47028210,6194,27.15,0.64,12,0.01,485.00,20434.00,18490,20240819,-28.77,12940,20240703,1.78,17320,-23.96,20250102,13150,0.15,20250331,18490,-28.77,20240819,12940,1.78,20240703,0.42,Y,005250,500,253 억,,4499870,N,N,124,N,00,N 20250328,160208,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13440,-140,5,-1.03,458468170,34214,73.43,13690,13690,13330,17650,9510,13580,13400.02,9.56,0,-3495,14053,13816,13663,13426,13273,13740,13350,253,4070,500,10040,10,1,47028210,6321,27.71,0.66,12,0.07,485.00,20434.00,18490,20240819,-27.31,12940,20240703,3.86,17320,-22.40,20250102,13330,0.83,20250328,18490,-27.31,20240819,12940,3.86,20240703,0.41,N,005250,500,253 억,,4496642,N,N,124,N,00,N 20250328,150209,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13350,-230,5,-1.69,418038840,31198,66.95,13690,13690,13330,17650,9510,13580,13399.54,9.56,0,-2709,14053,13816,13663,13426,13273,13740,13350,253,4070,500,10040,10,1,47028210,6278,27.53,0.65,12,0.07,485.00,20434.00,18490,20240819,-27.80,12940,20240703,3.17,17320,-22.92,20250102,13330,0.15,20250328,18490,-27.80,20240819,12940,3.17,20240703,0.41,N,005250,500,253 억,,4496642,N,N,78,N,00,N 20250328,140209,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13400,-180,5,-1.33,353508180,26367,56.59,13690,13690,13360,17650,9510,13580,13407.22,9.56,0,-3097,14053,13816,13663,13426,13273,13740,13350,253,4070,500,10040,10,1,47028210,6302,27.63,0.66,12,0.06,485.00,20434.00,18490,20240819,-27.53,12940,20240703,3.55,17320,-22.63,20250102,13360,0.30,20250328,18490,-27.53,20240819,12940,3.55,20240703,0.41,N,005250,500,253 억,,4496642,N,N,78,N,00,N diff --git a/005290/price/prices-20250301.csv b/005290/price/prices-20250301.csv index 74ebe253d870..f21e424eec0f 100644 --- a/005290/price/prices-20250301.csv +++ b/005290/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161500,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29150,-850,5,-2.83,14869792525,509710,84.26,29250,29850,28700,39000,21000,30000,29173.08,10.49,0,46369,32200,31100,30500,29400,28800,30800,29100,257,9000,500,21600,50,1,51414494,14987,9.68,1.50,12,0.99,3010.00,19400.00,51500,20240401,-43.40,20200,20241209,44.31,33600,-13.24,20250225,20250,43.95,20250102,51500,-43.40,20240401,20200,44.31,20241209,2.91,Y,005290,500,257 억,,5394023,N,N,64905,N,00,N +20250331,150941,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29200,-800,5,-2.67,13576632375,465434,76.94,29250,29850,28700,39000,21000,30000,29169.83,10.49,0,51260,32200,31100,30500,29400,28800,30800,29100,257,9000,500,21600,50,1,51414494,15013,9.70,1.51,12,0.91,3010.00,19400.00,51500,20240401,-43.30,20200,20241209,44.55,33600,-13.10,20250225,20250,44.20,20250102,51500,-43.30,20240401,20200,44.55,20241209,2.91,Y,005290,500,257 억,,5394023,N,N,707,N,00,N +20250331,130955,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28800,-1200,5,-4.00,9203183775,314735,52.03,29250,29850,28750,39000,21000,30000,29241.06,10.49,0,51612,32200,31100,30500,29400,28800,30800,29100,257,9000,500,21600,50,1,51414494,14807,9.57,1.48,12,0.61,3010.00,19400.00,51500,20240401,-44.08,20200,20241209,42.57,33600,-14.29,20250225,20250,42.22,20250102,51500,-44.08,20240401,20200,42.57,20241209,2.91,Y,005290,500,257 억,,5394023,N,N,707,N,00,N +20250331,120612,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29275,-725,5,-2.42,6872678850,234314,38.74,29250,29850,28900,39000,21000,30000,29331.06,10.49,0,29453,32200,31100,30500,29400,28800,30800,29100,257,9000,500,21600,50,1,51414494,15052,9.73,1.51,12,0.46,3010.00,19400.00,51500,20240401,-43.16,20200,20241209,44.93,33600,-12.87,20250225,20250,44.57,20250102,51500,-43.16,20240401,20200,44.93,20241209,2.91,Y,005290,500,257 억,,5394023,N,N,707,N,00,N +20250331,090824,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29150,-850,5,-2.83,1333469775,45669,7.55,29250,29450,29000,39000,21000,30000,29198.58,10.49,0,16781,32200,31100,30500,29400,28800,30800,29100,257,9000,500,21600,50,1,51414494,14987,9.68,1.50,12,0.09,3010.00,19400.00,51500,20240401,-43.40,20200,20241209,44.31,33600,-13.24,20250225,20250,43.95,20250102,51500,-43.40,20240401,20200,44.31,20241209,2.91,Y,005290,500,257 억,,5394023,N,N,707,N,00,N 20250328,160208,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30000,-1550,5,-4.91,18301229125,604910,137.19,31600,31600,29900,41000,22100,31550,30254.87,10.00,0,99632,32683,32116,31383,30816,30083,32400,31100,257,9450,500,22710,50,1,51414494,15424,9.97,1.55,12,1.18,3010.00,19400.00,51500,20240401,-41.75,20200,20241209,48.51,33600,-10.71,20250225,20250,48.15,20250102,51500,-41.75,20240401,20200,48.51,20241209,3.04,N,005290,500,257 억,,5143453,N,N,706,N,00,N 20250328,150209,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30050,-1500,5,-4.75,17042098225,562977,127.68,31600,31600,29900,41000,22100,31550,30271.31,10.00,0,82095,32683,32116,31383,30816,30083,32400,31100,257,9450,500,22710,50,1,51414494,15450,9.98,1.55,12,1.09,3010.00,19400.00,51500,20240401,-41.65,20200,20241209,48.76,33600,-10.57,20250225,20250,48.40,20250102,51500,-41.65,20240401,20200,48.76,20241209,3.04,N,005290,500,257 억,,5143453,N,N,1470,N,00,N 20250328,140209,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30100,-1450,5,-4.60,15033526800,496010,112.49,31600,31600,29900,41000,22100,31550,30308.83,10.00,0,55293,32683,32116,31383,30816,30083,32400,31100,257,9450,500,22710,50,1,51414494,15476,10.00,1.55,12,0.96,3010.00,19400.00,51500,20240401,-41.55,20200,20241209,49.01,33600,-10.42,20250225,20250,48.64,20250102,51500,-41.55,20240401,20200,49.01,20241209,3.04,N,005290,500,257 억,,5143453,N,N,1470,N,00,N diff --git a/005300/price/prices-20250301.csv b/005300/price/prices-20250301.csv index e4d2eb6642fb..c38cb2b87650 100644 --- a/005300/price/prices-20250301.csv +++ b/005300/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161500,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106900,-1800,5,-1.66,2229498350,20836,163.68,108300,109000,105300,141300,76100,108700,107002.25,12.01,0,1291,110433,109566,108133,107266,105833,110000,107700,46,32600,500,82610,100,1,9278884,9919,18.19,0.72,12,0.22,5878.00,149082.00,146100,20240617,-26.83,99500,20250211,7.44,114000,-6.23,20250324,99500,7.44,20250211,146100,-26.83,20240617,99500,7.44,20250211,0.17,Y,005300,500,46 억,,1114475,N,N,3361,N,00,N +20250331,150941,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106600,-2100,5,-1.93,2023264650,18905,148.51,108300,109000,105300,141300,76100,108700,107022.73,12.01,0,1099,110433,109566,108133,107266,105833,110000,107700,46,32600,500,82610,100,1,9278884,9891,18.14,0.72,12,0.20,5878.00,149082.00,146100,20240617,-27.04,99500,20250211,7.14,114000,-6.49,20250324,99500,7.14,20250211,146100,-27.04,20240617,99500,7.14,20250211,0.17,Y,005300,500,46 억,,1114475,N,N,84,N,00,N +20250331,130955,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107100,-1600,5,-1.47,1193631000,11146,87.56,108300,109000,105300,141300,76100,108700,107090.53,12.01,0,1846,110433,109566,108133,107266,105833,110000,107700,46,32600,500,82610,100,1,9278884,9938,18.22,0.72,12,0.12,5878.00,149082.00,146100,20240617,-26.69,99500,20250211,7.64,114000,-6.05,20250324,99500,7.64,20250211,146100,-26.69,20240617,99500,7.64,20250211,0.17,Y,005300,500,46 억,,1114475,N,N,84,N,00,N +20250331,120612,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107600,-1100,5,-1.01,1010153600,9436,74.12,108300,109000,105300,141300,76100,108700,107053.16,12.01,0,1282,110433,109566,108133,107266,105833,110000,107700,46,32600,500,82610,100,1,9278884,9984,18.31,0.72,12,0.10,5878.00,149082.00,146100,20240617,-26.35,99500,20250211,8.14,114000,-5.61,20250324,99500,8.14,20250211,146100,-26.35,20240617,99500,8.14,20250211,0.17,Y,005300,500,46 억,,1114475,N,N,84,N,00,N +20250331,090824,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106100,-2600,5,-2.39,112979700,1064,8.36,108300,108300,105300,141300,76100,108700,106183.93,12.01,0,-116,110433,109566,108133,107266,105833,110000,107700,46,32600,500,82610,100,1,9278884,9845,18.05,0.71,12,0.01,5878.00,149082.00,146100,20240617,-27.38,99500,20250211,6.63,114000,-6.93,20250324,99500,6.63,20250211,146100,-27.38,20240617,99500,6.63,20250211,0.17,Y,005300,500,46 억,,1114475,N,N,84,N,00,N 20250328,160208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108700,-900,5,-0.82,1368962250,12730,94.85,108500,109000,106700,142400,76800,109600,107538.28,12.05,0,-1411,112600,111100,110100,108600,107600,111850,109350,46,32800,500,83290,100,1,9278884,10086,18.49,0.73,12,0.14,5878.00,149082.00,146100,20240617,-25.60,99500,20250211,9.25,114000,-4.65,20250324,99500,9.25,20250211,146100,-25.60,20240617,99500,9.25,20250211,0.16,N,005300,500,46 억,,1118060,N,N,84,N,00,N 20250328,150209,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,108400,-1200,5,-1.09,1244900050,11585,86.32,108500,109000,106700,142400,76800,109600,107457.92,12.05,0,-973,112600,111100,110100,108600,107600,111850,109350,46,32800,500,83290,100,1,9278884,10058,18.44,0.73,12,0.12,5878.00,149082.00,146100,20240617,-25.80,99500,20250211,8.94,114000,-4.91,20250324,99500,8.94,20250211,146100,-25.80,20240617,99500,8.94,20250211,0.16,N,005300,500,46 억,,1118060,N,N,4,N,00,N 20250328,140209,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107500,-2100,5,-1.92,952885400,8884,66.19,108500,109000,106700,142400,76800,109600,107258.60,12.05,0,-890,112600,111100,110100,108600,107600,111850,109350,46,32800,500,83290,100,1,9278884,9975,18.29,0.72,12,0.10,5878.00,149082.00,146100,20240617,-26.42,99500,20250211,8.04,114000,-5.70,20250324,99500,8.04,20250211,146100,-26.42,20240617,99500,8.04,20250211,0.16,N,005300,500,46 억,,1118060,N,N,4,N,00,N diff --git a/005320/price/prices-20250301.csv b/005320/price/prices-20250301.csv index 9cebdf805c29..3bf5aeaab8db 100644 --- a/005320/price/prices-20250301.csv +++ b/005320/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161501,57,100.00,KOSPI,,유통,N,N,N,N, ,N,435,-3,5,-0.68,54999092,128861,267.25,413,438,413,569,307,438,426.35,1.34,0,5016,464,450,440,426,416,446,422,338,131,500,290,1,1,67522221,294,-3.57,0.29,12,0.19,-122.00,1525.00,690,20240404,-36.96,362,20241209,20.17,607,-28.34,20250124,413,5.33,20250331,690,-36.96,20240404,362,20.17,20241209,0.53,Y,005320,500,337 억,,903471,N,N,0,N,00,N +20250331,150941,57,100.00,KOSPI,,유통,N,N,N,N, ,N,425,-13,5,-2.97,40631667,95635,198.34,413,438,413,569,307,438,424.86,1.34,0,5287,464,450,440,426,416,446,422,338,131,500,290,1,1,67522221,287,-3.48,0.28,12,0.14,-122.00,1525.00,690,20240404,-38.41,362,20241209,17.40,607,-29.98,20250124,413,2.91,20250331,690,-38.41,20240404,362,17.40,20241209,0.53,Y,005320,500,337 억,,903471,N,N,0,N,00,N +20250331,130956,57,100.00,KOSPI,,유통,N,N,N,N, ,N,433,-5,5,-1.14,31018362,72908,151.20,413,438,413,569,307,438,425.45,1.34,0,5986,464,450,440,426,416,446,422,338,131,500,290,1,1,67522221,292,-3.55,0.28,12,0.11,-122.00,1525.00,690,20240404,-37.25,362,20241209,19.61,607,-28.67,20250124,413,4.84,20250331,690,-37.25,20240404,362,19.61,20241209,0.53,Y,005320,500,337 억,,903471,N,N,0,N,00,N +20250331,120612,57,100.00,KOSPI,,유통,N,N,N,N, ,N,428,-10,5,-2.28,14741435,34901,72.38,413,437,413,569,307,438,422.38,1.34,0,-2385,464,450,440,426,416,446,422,338,131,500,290,1,1,67522221,289,-3.51,0.28,12,0.05,-122.00,1525.00,690,20240404,-37.97,362,20241209,18.23,607,-29.49,20250124,413,3.63,20250331,690,-37.97,20240404,362,18.23,20241209,0.53,Y,005320,500,337 억,,903471,N,N,0,N,00,N +20250331,090825,57,100.00,KOSPI,,유통,N,N,N,N, ,N,425,-13,5,-2.97,4186164,10045,20.83,413,437,413,569,307,438,416.74,1.34,0,-328,464,450,440,426,416,446,422,338,131,500,290,1,1,67522221,287,-3.48,0.28,12,0.01,-122.00,1525.00,690,20240404,-38.41,362,20241209,17.40,607,-29.98,20250124,413,2.91,20250331,690,-38.41,20240404,362,17.40,20241209,0.53,Y,005320,500,337 억,,903471,N,N,0,N,00,N 20250328,160209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,438,-8,5,-1.79,21594309,48211,53.35,452,454,430,579,313,446,447.91,1.23,0,-11143,470,458,446,434,422,464,440,338,133,500,300,1,1,67522221,296,-3.59,0.29,12,0.07,-122.00,1525.00,690,20240404,-36.52,362,20241209,20.99,607,-27.84,20250124,420,4.29,20250314,690,-36.52,20240404,362,20.99,20241209,0.54,N,005320,500,337 억,,828480,N,N,1,N,00,N 20250328,150210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,443,-3,5,-0.67,21184943,47278,52.32,452,454,430,579,313,446,448.09,1.23,0,-10843,470,458,446,434,422,464,440,338,133,500,300,1,1,67522221,299,-3.63,0.29,12,0.07,-122.00,1525.00,690,20240404,-35.80,362,20241209,22.38,607,-27.02,20250124,420,5.48,20250314,690,-35.80,20240404,362,22.38,20241209,0.54,N,005320,500,337 억,,828480,N,N,1,N,00,N 20250328,140210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,440,-6,5,-1.35,19835239,44206,48.92,452,454,430,579,313,446,448.70,1.23,0,-10534,470,458,446,434,422,464,440,338,133,500,300,1,1,67522221,297,-3.61,0.29,12,0.07,-122.00,1525.00,690,20240404,-36.23,362,20241209,21.55,607,-27.51,20250124,420,4.76,20250314,690,-36.23,20240404,362,21.55,20241209,0.54,N,005320,500,337 억,,828480,N,N,1,N,00,N diff --git a/005360/price/prices-20250301.csv b/005360/price/prices-20250301.csv index bb9a555f53da..6b19b15bd17f 100644 --- a/005360/price/prices-20250301.csv +++ b/005360/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161501,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,1937,-61,5,-3.05,74723581,38608,192.91,1911,1997,1911,2595,1399,1998,1935.42,1.15,0,-13949,2020,2008,2003,1991,1986,2006,1989,189,597,1000,1430,1,1,18897307,366,-6.89,0.40,12,0.20,-281.00,4845.00,3170,20240416,-38.90,1911,20250331,1.36,2250,-13.91,20250124,1911,1.36,20250331,3170,-38.90,20240416,1911,1.36,20250331,0.96,Y,005360,1000,188 억,,216553,N,N,0,N,00,N +20250331,150941,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,1932,-66,5,-3.30,71386946,36885,184.31,1911,1997,1911,2595,1399,1998,1935.39,1.15,0,-13470,2020,2008,2003,1991,1986,2006,1989,189,597,1000,1430,1,1,18897307,365,-6.88,0.40,12,0.20,-281.00,4845.00,3170,20240416,-39.05,1911,20250331,1.10,2250,-14.13,20250124,1911,1.10,20250331,3170,-39.05,20240416,1911,1.10,20250331,0.96,Y,005360,1000,188 억,,216553,N,N,0,N,00,N +20250331,130956,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,1935,-63,5,-3.15,63462111,32785,163.82,1911,1997,1911,2595,1399,1998,1935.71,1.15,0,-10526,2020,2008,2003,1991,1986,2006,1989,189,597,1000,1430,1,1,18897307,366,-6.89,0.40,12,0.17,-281.00,4845.00,3170,20240416,-38.96,1911,20250331,1.26,2250,-14.00,20250124,1911,1.26,20250331,3170,-38.96,20240416,1911,1.26,20250331,0.96,Y,005360,1000,188 억,,216553,N,N,0,N,00,N +20250331,120613,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,1944,-54,5,-2.70,50220933,25958,129.71,1911,1997,1911,2595,1399,1998,1934.70,1.15,0,-7630,2020,2008,2003,1991,1986,2006,1989,189,597,1000,1430,1,1,18897307,367,-6.92,0.40,12,0.14,-281.00,4845.00,3170,20240416,-38.68,1911,20250331,1.73,2250,-13.60,20250124,1911,1.73,20250331,3170,-38.68,20240416,1911,1.73,20250331,0.96,Y,005360,1000,188 억,,216553,N,N,0,N,00,N +20250331,090825,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,1976,-22,5,-1.10,10689909,5544,27.70,1911,1997,1911,2595,1399,1998,1928.19,1.15,0,-560,2020,2008,2003,1991,1986,2006,1989,189,597,1000,1430,1,1,18897307,373,-7.03,0.41,12,0.03,-281.00,4845.00,3170,20240416,-37.67,1911,20250331,3.40,2250,-12.18,20250124,1911,3.40,20250331,3170,-37.67,20240416,1911,3.40,20250331,0.96,Y,005360,1000,188 억,,216553,N,N,0,N,00,N 20250328,160209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1998,-12,5,-0.60,40032177,20013,140.67,2010,2015,1998,2610,1410,2010,2000.31,0.90,0,-970,2023,2016,2008,2001,1993,2017,2002,189,600,1000,1440,1,1,18897307,378,-7.11,0.41,12,0.11,-281.00,4845.00,3170,20240416,-36.97,1956,20241115,2.15,2250,-11.20,20250124,1998,0.00,20250328,3170,-36.97,20240416,1956,2.15,20241115,0.97,N,005360,1000,188 억,,170323,N,N,0,N,00,N 20250328,150210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1998,-12,5,-0.60,38679422,19336,135.91,2010,2015,1998,2610,1410,2010,2000.38,0.90,0,-496,2023,2016,2008,2001,1993,2017,2002,189,600,1000,1440,1,1,18897307,378,-7.11,0.41,12,0.10,-281.00,4845.00,3170,20240416,-36.97,1956,20241115,2.15,2250,-11.20,20250124,1998,0.00,20250328,3170,-36.97,20240416,1956,2.15,20241115,0.97,N,005360,1000,188 억,,170323,N,N,0,N,00,N 20250328,140210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,-5,5,-0.25,33844030,16918,118.91,2010,2015,1998,2610,1410,2010,2000.47,0.90,0,1,2023,2016,2008,2001,1993,2017,2002,189,600,1000,1440,5,1,18897307,379,-7.14,0.41,12,0.09,-281.00,4845.00,3170,20240416,-36.75,1956,20241115,2.51,2250,-10.89,20250124,1998,0.35,20250328,3170,-36.75,20240416,1956,2.51,20241115,0.97,N,005360,1000,188 억,,170323,N,N,0,N,00,N diff --git a/005380/price/prices-20250301.csv b/005380/price/prices-20250301.csv index d85ff0731137..921a48152eb3 100644 --- a/005380/price/prices-20250301.csv +++ b/005380/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161501,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197200,-7800,5,-3.80,184630897100,930998,92.78,199900,201000,196800,266500,143500,205000,198315.75,37.62,0,-229382,212666,208832,205666,201832,198666,207250,200250,11580,61500,5000,155800,100,1,209416191,412969,4.28,0.49,12,0.44,46042.00,405094.00,299500,20240628,-34.16,189200,20250304,4.23,229000,-13.89,20250325,189200,4.23,20250304,299500,-34.16,20240628,189200,4.23,20250304,0.27,Y,005380,5000,11579 억,,78776523,N,N,154002,N,00,N +20250331,150942,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197500,-7500,5,-3.66,155826058200,784964,78.22,199900,201000,196800,266500,143500,205000,198513.63,37.62,0,-201713,212666,208832,205666,201832,198666,207250,200250,11580,61500,5000,155800,100,1,209416191,413597,4.29,0.49,12,0.37,46042.00,405094.00,299500,20240628,-34.06,189200,20250304,4.39,229000,-13.76,20250325,189200,4.39,20250304,299500,-34.06,20240628,189200,4.39,20250304,0.27,Y,005380,5000,11579 억,,78776523,N,N,3557,N,00,N +20250331,130956,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,197000,-8000,5,-3.90,123264515400,619929,61.78,199900,201000,196800,266500,143500,205000,198836.49,37.62,0,-165214,212666,208832,205666,201832,198666,207250,200250,11580,61500,5000,155800,100,1,209416191,412550,4.28,0.49,12,0.30,46042.00,405094.00,299500,20240628,-34.22,189200,20250304,4.12,229000,-13.97,20250325,189200,4.12,20250304,299500,-34.22,20240628,189200,4.12,20250304,0.27,Y,005380,5000,11579 억,,78776523,N,N,3557,N,00,N +20250331,120613,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198400,-6600,5,-3.22,103730791400,520983,51.92,199900,201000,197100,266500,143500,205000,199105.89,37.62,0,-139977,212666,208832,205666,201832,198666,207250,200250,11580,61500,5000,155800,100,1,209416191,415482,4.31,0.49,12,0.25,46042.00,405094.00,299500,20240628,-33.76,189200,20250304,4.86,229000,-13.36,20250325,189200,4.86,20250304,299500,-33.76,20240628,189200,4.86,20250304,0.27,Y,005380,5000,11579 억,,78776523,N,N,3557,N,00,N +20250331,090825,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,200000,-5000,5,-2.44,20049933600,100366,10.00,199900,200000,199200,266500,143500,205000,199768.13,37.62,0,-19808,212666,208832,205666,201832,198666,207250,200250,11580,61500,5000,155800,500,1,209416191,418832,4.34,0.49,12,0.05,46042.00,405094.00,299500,20240628,-33.22,189200,20250304,5.71,229000,-12.66,20250325,189200,5.71,20250304,299500,-33.22,20240628,189200,5.71,20250304,0.27,Y,005380,5000,11579 억,,78776523,N,N,3557,N,00,N 20250328,160209,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,205000,-7500,5,-3.53,205314922000,1003500,97.66,208000,209500,202500,276000,149000,212500,204598.49,37.83,0,47903,218166,215332,213666,210832,209166,214500,210000,11580,63500,5000,161500,500,1,209416191,429303,4.45,0.51,12,0.48,46042.00,405094.00,299500,20240628,-31.55,189200,20250304,8.35,229000,-10.48,20250325,189200,8.35,20250304,299500,-31.55,20240628,189200,8.35,20250304,0.28,N,005380,5000,11579 억,,79224750,N,N,3557,N,00,N 20250328,150210,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204000,-8500,5,-4.00,181780846250,888500,86.47,208000,209500,202500,276000,149000,212500,204592.77,37.83,0,34995,218166,215332,213666,210832,209166,214500,210000,11580,63500,5000,161500,500,1,209416191,427209,4.43,0.50,12,0.42,46042.00,405094.00,299500,20240628,-31.89,189200,20250304,7.82,229000,-10.92,20250325,189200,7.82,20250304,299500,-31.89,20240628,189200,7.82,20250304,0.28,N,005380,5000,11579 억,,79224750,N,N,2032,N,00,N 20250328,140210,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204000,-8500,5,-4.00,163585525000,799177,77.77,208000,209500,202500,276000,149000,212500,204692.28,37.83,0,32084,218166,215332,213666,210832,209166,214500,210000,11580,63500,5000,161500,500,1,209416191,427209,4.43,0.50,12,0.38,46042.00,405094.00,299500,20240628,-31.89,189200,20250304,7.82,229000,-10.92,20250325,189200,7.82,20250304,299500,-31.89,20240628,189200,7.82,20250304,0.28,N,005380,5000,11579 억,,79224750,N,N,2032,N,00,N diff --git a/005390/price/prices-20250301.csv b/005390/price/prices-20250301.csv index 90a0bafd508c..2d72e73882be 100644 --- a/005390/price/prices-20250301.csv +++ b/005390/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161502,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,-55,5,-2.59,257001300,124673,93.03,2055,2100,2040,2755,1485,2120,2061.40,0.21,0,4570,2173,2146,2093,2066,2013,2160,2080,719,635,500,1610,5,1,143708390,2968,4.03,0.61,06,0.09,513.00,3372.00,2840,20240724,-27.29,1754,20240419,17.73,2285,-9.63,20250122,2020,2.23,20250327,2840,-27.29,20240724,1754,17.73,20240419,0.60,Y,005390,500,718 억,,299389,N,N,0,N,00,N +20250331,150942,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,-55,5,-2.59,251212910,121869,90.94,2055,2100,2040,2755,1485,2120,2061.34,0.21,0,4826,2173,2146,2093,2066,2013,2160,2080,719,635,500,1610,5,1,143708390,2968,4.03,0.61,06,0.08,513.00,3372.00,2840,20240724,-27.29,1754,20240419,17.73,2285,-9.63,20250122,2020,2.23,20250327,2840,-27.29,20240724,1754,17.73,20240419,0.60,Y,005390,500,718 억,,299389,N,N,0,N,00,N +20250331,130956,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2070,-50,5,-2.36,182212145,88238,65.85,2055,2100,2045,2755,1485,2120,2065.01,0.21,0,3116,2173,2146,2093,2066,2013,2160,2080,719,635,500,1610,5,1,143708390,2975,4.04,0.61,06,0.06,513.00,3372.00,2840,20240724,-27.11,1754,20240419,18.02,2285,-9.41,20250122,2020,2.48,20250327,2840,-27.11,20240724,1754,18.02,20240419,0.60,Y,005390,500,718 억,,299389,N,N,0,N,00,N +20250331,120613,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,-70,5,-3.30,140792585,68107,50.82,2055,2100,2045,2755,1485,2120,2067.23,0.21,0,-3013,2173,2146,2093,2066,2013,2160,2080,719,635,500,1610,5,1,143708390,2946,4.00,0.61,06,0.05,513.00,3372.00,2840,20240724,-27.82,1754,20240419,16.88,2285,-10.28,20250122,2020,1.49,20250327,2840,-27.82,20240724,1754,16.88,20240419,0.60,Y,005390,500,718 억,,299389,N,N,0,N,00,N +20250331,090825,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,-45,5,-2.12,5980410,2907,2.17,2055,2085,2055,2755,1485,2120,2057.24,0.21,0,-167,2173,2146,2093,2066,2013,2160,2080,719,635,500,1610,5,1,143708390,2982,4.04,0.62,06,0.00,513.00,3372.00,2840,20240724,-26.94,1754,20240419,18.30,2285,-9.19,20250122,2020,2.72,20250327,2840,-26.94,20240724,1754,18.30,20240419,0.60,Y,005390,500,718 억,,299389,N,N,0,N,00,N 20250328,160210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2120,25,2,1.19,277711240,134007,30.70,2060,2120,2040,2720,1470,2095,2072.36,0.16,0,20943,2205,2150,2085,2030,1965,2117,1997,719,625,500,1590,5,1,143708390,3047,4.13,0.63,06,0.09,513.00,3372.00,2840,20240724,-25.35,1754,20240419,20.87,2285,-7.22,20250122,2020,4.95,20250327,2840,-25.35,20240724,1754,20.87,20240419,0.59,N,005390,500,718 억,,234081,N,N,3,N,00,N 20250328,150211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,0,3,0.00,267320715,129095,29.57,2060,2120,2040,2720,1470,2095,2070.73,0.16,0,21649,2205,2150,2085,2030,1965,2117,1997,719,625,500,1590,5,1,143708390,3011,4.08,0.62,06,0.09,513.00,3372.00,2840,20240724,-26.23,1754,20240419,19.44,2285,-8.32,20250122,2020,3.71,20250327,2840,-26.23,20240724,1754,19.44,20240419,0.59,N,005390,500,718 억,,234081,N,N,3,N,00,N 20250328,140211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,-35,5,-1.67,203730195,98695,22.61,2060,2120,2040,2720,1470,2095,2064.24,0.16,0,9621,2205,2150,2085,2030,1965,2117,1997,719,625,500,1590,5,1,143708390,2960,4.02,0.61,06,0.07,513.00,3372.00,2840,20240724,-27.46,1754,20240419,17.45,2285,-9.85,20250122,2020,1.98,20250327,2840,-27.46,20240724,1754,17.45,20240419,0.59,N,005390,500,718 억,,234081,N,N,3,N,00,N diff --git a/005420/price/prices-20250301.csv b/005420/price/prices-20250301.csv index 6ca02033e736..f178c0f1f086 100644 --- a/005420/price/prices-20250301.csv +++ b/005420/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161502,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15190,-1460,5,-8.77,2922354970,189843,212.26,16000,16520,15100,21600,11660,16650,15393.58,7.89,0,-56368,17950,17300,16960,16310,15970,17130,16140,384,4950,1000,11980,10,1,38408228,5834,-9.02,2.54,12,0.49,-1684.00,5976.00,41900,20240326,-63.75,14700,20250102,3.33,21900,-30.64,20250220,14700,3.33,20250102,40300,-62.31,20240402,14700,3.33,20250102,1.22,Y,005420,1000,384 억,,3031072,N,N,56052,N,00,N +20250331,150942,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15190,-1460,5,-8.77,2694942820,174872,195.52,16000,16520,15100,21600,11660,16650,15410.95,7.89,0,-56562,17950,17300,16960,16310,15970,17130,16140,384,4950,1000,11980,10,1,38408228,5834,-9.02,2.54,12,0.46,-1684.00,5976.00,41900,20240326,-63.75,14700,20250102,3.33,21900,-30.64,20250220,14700,3.33,20250102,40300,-62.31,20240402,14700,3.33,20250102,1.22,Y,005420,1000,384 억,,3031072,N,N,24,N,00,N +20250331,130957,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15180,-1470,5,-8.83,2056357210,132752,148.43,16000,16520,15180,21600,11660,16650,15490.22,7.89,0,-53239,17950,17300,16960,16310,15970,17130,16140,384,4950,1000,11980,10,1,38408228,5830,-9.01,2.54,12,0.35,-1684.00,5976.00,41900,20240326,-63.77,14700,20250102,3.27,21900,-30.68,20250220,14700,3.27,20250102,40300,-62.33,20240402,14700,3.27,20250102,1.22,Y,005420,1000,384 억,,3031072,N,N,24,N,00,N +20250331,120614,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15330,-1320,5,-7.93,1694453395,109075,121.95,16000,16520,15330,21600,11660,16650,15534.75,7.89,0,-43118,17950,17300,16960,16310,15970,17130,16140,384,4950,1000,11980,10,1,38408228,5888,-9.10,2.57,12,0.28,-1684.00,5976.00,41900,20240326,-63.41,14700,20250102,4.29,21900,-30.00,20250220,14700,4.29,20250102,40300,-61.96,20240402,14700,4.29,20250102,1.22,Y,005420,1000,384 억,,3031072,N,N,24,N,00,N +20250331,090826,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16030,-620,5,-3.72,127300500,7921,8.86,16000,16520,15980,21600,11660,16650,16071.27,7.89,0,-1757,17950,17300,16960,16310,15970,17130,16140,384,4950,1000,11980,10,1,38408228,6157,-9.52,2.68,12,0.02,-1684.00,5976.00,41900,20240326,-61.74,14700,20250102,9.05,21900,-26.80,20250220,14700,9.05,20250102,40300,-60.22,20240402,14700,9.05,20250102,1.22,Y,005420,1000,384 억,,3031072,N,N,24,N,00,N 20250328,160210,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16650,-960,5,-5.45,1519599825,89440,168.42,17600,17610,16620,22850,12330,17610,16990.65,7.76,0,-13720,18023,17816,17693,17486,17363,17755,17425,384,5240,1000,12670,10,1,38408228,6395,-9.89,2.79,12,0.23,-1684.00,5976.00,41900,20240326,-60.26,14700,20250102,13.27,21900,-23.97,20250220,14700,13.27,20250102,40300,-58.68,20240402,14700,13.27,20250102,1.24,N,005420,1000,384 억,,2981125,N,N,24,N,00,N 20250328,150211,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16710,-900,5,-5.11,1356001905,79618,149.93,17600,17610,16690,22850,12330,17610,17031.35,7.76,0,-10109,18023,17816,17693,17486,17363,17755,17425,384,5240,1000,12670,10,1,38408228,6418,-9.92,2.80,12,0.21,-1684.00,5976.00,41900,20240326,-60.12,14700,20250102,13.67,21900,-23.70,20250220,14700,13.67,20250102,40300,-58.54,20240402,14700,13.67,20250102,1.24,N,005420,1000,384 억,,2981125,N,N,190,N,00,N 20250328,140211,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16920,-690,5,-3.92,1109042895,64903,122.22,17600,17610,16890,22850,12330,17610,17087.70,7.76,0,-4723,18023,17816,17693,17486,17363,17755,17425,384,5240,1000,12670,10,1,38408228,6499,-10.05,2.83,12,0.17,-1684.00,5976.00,41900,20240326,-59.62,14700,20250102,15.10,21900,-22.74,20250220,14700,15.10,20250102,40300,-58.01,20240402,14700,15.10,20250102,1.24,N,005420,1000,384 억,,2981125,N,N,190,N,00,N diff --git a/005430/price/prices-20250301.csv b/005430/price/prices-20250301.csv index 6c7acf801897..afc4af9aac76 100644 --- a/005430/price/prices-20250301.csv +++ b/005430/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161502,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,47900,-1600,5,-3.23,328799775,6823,30.39,49450,49450,47150,64300,34650,49500,48189.91,4.05,0,-744,50833,50166,49533,48866,48233,49850,48550,158,14800,5000,34650,50,1,3166355,1517,3.74,0.41,12,0.22,12824.00,117039.00,79000,20240710,-39.37,46900,20240909,2.13,57800,-17.13,20250102,47150,1.59,20250331,79000,-39.37,20240710,46900,2.13,20240909,2.32,Y,005430,5000,158 억,,128348,N,N,0,N,00,N +20250331,150943,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,48200,-1300,5,-2.63,304446825,6315,28.13,49450,49450,47150,64300,34650,49500,48210.11,4.05,0,-611,50833,50166,49533,48866,48233,49850,48550,158,14800,5000,34650,50,1,3166355,1526,3.76,0.41,12,0.20,12824.00,117039.00,79000,20240710,-38.99,46900,20240909,2.77,57800,-16.61,20250102,47150,2.23,20250331,79000,-38.99,20240710,46900,2.77,20240909,2.32,Y,005430,5000,158 억,,128348,N,N,0,N,00,N +20250331,130957,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,48250,-1250,5,-2.53,215233275,4458,19.86,49450,49450,47150,64300,34650,49500,48280.23,4.05,0,-466,50833,50166,49533,48866,48233,49850,48550,158,14800,5000,34650,50,1,3166355,1528,3.76,0.41,12,0.14,12824.00,117039.00,79000,20240710,-38.92,46900,20240909,2.88,57800,-16.52,20250102,47150,2.33,20250331,79000,-38.92,20240710,46900,2.88,20240909,2.32,Y,005430,5000,158 억,,128348,N,N,0,N,00,N +20250331,120614,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,48850,-650,5,-1.31,189125925,3918,17.45,49450,49450,47150,64300,34650,49500,48271.04,4.05,0,-317,50833,50166,49533,48866,48233,49850,48550,158,14800,5000,34650,50,1,3166355,1547,3.81,0.42,12,0.12,12824.00,117039.00,79000,20240710,-38.16,46900,20240909,4.16,57800,-15.48,20250102,47150,3.61,20250331,79000,-38.16,20240710,46900,4.16,20240909,2.32,Y,005430,5000,158 억,,128348,N,N,0,N,00,N +20250331,090826,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,48600,-900,5,-1.82,18978350,390,1.74,49450,49450,48500,64300,34650,49500,48662.44,4.05,0,-108,50833,50166,49533,48866,48233,49850,48550,158,14800,5000,34650,50,1,3166355,1539,3.79,0.42,12,0.01,12824.00,117039.00,79000,20240710,-38.48,46900,20240909,3.62,57800,-15.92,20250102,48500,0.21,20250331,79000,-38.48,20240710,46900,3.62,20240909,2.32,Y,005430,5000,158 억,,128348,N,N,0,N,00,N 20250328,160210,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,49500,-700,5,-1.39,1104326050,22451,177.17,50200,50200,48900,65200,35200,50200,49188.28,3.99,0,-844,51133,50666,50033,49566,48933,50350,49250,158,15000,5000,35140,50,1,3166355,1567,3.86,0.42,12,0.71,12824.00,117039.00,79000,20240710,-37.34,46900,20240909,5.54,57800,-14.36,20250102,48900,1.23,20250328,79000,-37.34,20240710,46900,5.54,20240909,2.32,N,005430,5000,158 억,,126444,N,N,0,N,00,N 20250328,150211,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,49050,-1150,5,-2.29,996985250,20268,159.94,50200,50200,48900,65200,35200,50200,49190.11,3.99,0,-413,51133,50666,50033,49566,48933,50350,49250,158,15000,5000,35140,50,1,3166355,1553,3.82,0.42,12,0.64,12824.00,117039.00,79000,20240710,-37.91,46900,20240909,4.58,57800,-15.14,20250102,48900,0.31,20250328,79000,-37.91,20240710,46900,4.58,20240909,2.32,N,005430,5000,158 억,,126444,N,N,0,N,00,N 20250328,140211,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,49050,-1150,5,-2.29,866243425,17603,138.91,50200,50200,48900,65200,35200,50200,49209.99,3.99,0,516,51133,50666,50033,49566,48933,50350,49250,158,15000,5000,35140,50,1,3166355,1553,3.82,0.42,12,0.56,12824.00,117039.00,79000,20240710,-37.91,46900,20240909,4.58,57800,-15.14,20250102,48900,0.31,20250328,79000,-37.91,20240710,46900,4.58,20240909,2.32,N,005430,5000,158 억,,126444,N,N,0,N,00,N diff --git a/005440/price/prices-20250301.csv b/005440/price/prices-20250301.csv index 492e49ad3702..73fc8a009488 100644 --- a/005440/price/prices-20250301.csv +++ b/005440/price/prices-20250301.csv @@ -1,4 +1,9 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161503,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5130,30,2,0.59,571591385,112980,127.74,5120,5140,5000,6630,3570,5100,5059.23,4.12,0,-42762,5230,5165,5075,5010,4920,5197,5042,788,1530,500,3770,10,1,155904301,7998,0.46,0.30,12,0.07,11200.00,17334.00,5870,20250225,-12.61,3855,20240805,33.07,5870,-12.61,20250225,4700,9.15,20250113,5870,-12.61,20250225,3855,33.07,20240805,0.11,Y,005440,500,788 억,,6422397,N,N,4997,N,00,N +20250331,150943,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5090,-10,5,-0.20,456660965,90495,102.32,5120,5140,5000,6630,3570,5100,5046.26,4.12,0,-31265,5230,5165,5075,5010,4920,5197,5042,788,1530,500,3770,10,1,155904301,7936,0.45,0.29,12,0.06,11200.00,17334.00,5870,20250225,-13.29,3855,20240805,32.04,5870,-13.29,20250225,4700,8.30,20250113,5870,-13.29,20250225,3855,32.04,20240805,0.11,Y,005440,500,788 억,,6422397,N,N,1663,N,00,N +20250331,130957,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5000,-100,5,-1.96,295046205,58408,66.04,5120,5140,5000,6630,3570,5100,5051.47,4.12,0,-25908,5230,5165,5075,5010,4920,5197,5042,788,1530,500,3770,10,1,155904301,7795,0.45,0.29,12,0.04,11200.00,17334.00,5870,20250225,-14.82,3855,20240805,29.70,5870,-14.82,20250225,4700,6.38,20250113,5870,-14.82,20250225,3855,29.70,20240805,0.11,Y,005440,500,788 억,,6422397,N,N,1663,N,00,N +20250331,120614,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5060,-40,5,-0.78,175767175,34742,39.28,5120,5140,5000,6630,3570,5100,5059.21,4.12,0,-22854,5230,5165,5075,5010,4920,5197,5042,788,1530,500,3770,10,1,155904301,7889,0.45,0.29,12,0.02,11200.00,17334.00,5870,20250225,-13.80,3855,20240805,31.26,5870,-13.80,20250225,4700,7.66,20250113,5870,-13.80,20250225,3855,31.26,20240805,0.11,Y,005440,500,788 억,,6422397,N,N,1663,N,00,N +20250331,090826,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5100,0,3,0.00,20676250,4043,4.57,5120,5140,5080,6630,3570,5100,5114.09,4.12,0,-2463,5230,5165,5075,5010,4920,5197,5042,788,1530,500,3770,10,1,155904301,7951,0.46,0.29,12,0.00,11200.00,17334.00,5870,20250225,-13.12,3855,20240805,32.30,5870,-13.12,20250225,4700,8.51,20250113,5870,-13.12,20250225,3855,32.30,20240805,0.11,Y,005440,500,788 억,,6422397,N,N,1663,N,00,N 20250328,160211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5100,30,2,0.59,447881150,88289,96.81,5070,5140,4985,6590,3550,5070,5072.84,4.14,0,-5965,5183,5126,5063,5006,4943,5155,5035,788,1520,500,3750,10,1,155904301,7951,0.46,0.29,12,0.06,11200.00,17334.00,5870,20250225,-13.12,3855,20240805,32.30,5870,-13.12,20250225,4700,8.51,20250113,5870,-13.12,20250225,3855,32.30,20240805,0.12,N,005440,500,788 억,,6459840,N,N,1663,N,00,N 20250328,150212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5110,40,2,0.79,292107200,57821,63.40,5070,5120,4985,6590,3550,5070,5051.92,4.14,0,-11806,5183,5126,5063,5006,4943,5155,5035,788,1520,500,3750,10,1,155904301,7967,0.46,0.29,12,0.04,11200.00,17334.00,5870,20250225,-12.95,3855,20240805,32.56,5870,-12.95,20250225,4700,8.72,20250113,5870,-12.95,20250225,3855,32.56,20240805,0.12,N,005440,500,788 억,,6459840,N,N,1,N,00,N 20250328,140212,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5040,-30,5,-0.59,208387100,41322,45.31,5070,5120,4985,6590,3550,5070,5043.01,4.14,0,-10783,5183,5126,5063,5006,4943,5155,5035,788,1520,500,3750,10,1,155904301,7858,0.45,0.29,12,0.03,11200.00,17334.00,5870,20250225,-14.14,3855,20240805,30.74,5870,-14.14,20250225,4700,7.23,20250113,5870,-14.14,20250225,3855,30.74,20240805,0.12,N,005440,500,788 억,,6459840,N,N,1,N,00,N diff --git a/005490/price/prices-20250301.csv b/005490/price/prices-20250301.csv index 6d437142cd7e..cb73ec30cb3e 100644 --- a/005490/price/prices-20250301.csv +++ b/005490/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161503,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,278500,-13500,5,-4.62,123528351000,441844,160.45,282500,284000,278000,379500,204500,292000,279574.77,29.30,0,-37307,303000,297500,293500,288000,284000,295500,286000,4824,87500,5000,221920,500,1,82624377,230109,21.30,0.40,12,0.53,13073.00,689205.00,441500,20240319,-36.92,227500,20250210,22.42,337000,-17.36,20250320,227500,22.42,20250210,424500,-34.39,20240401,227500,22.42,20250210,0.73,Y,005490,5000,4824 억,,24206093,N,N,85919,N,00,N +20250331,150943,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,278500,-13500,5,-4.62,91513436750,326856,118.69,282500,284000,278500,379500,204500,292000,279980.64,29.30,0,-19208,303000,297500,293500,288000,284000,295500,286000,4824,87500,5000,221920,500,1,82624377,230109,21.30,0.40,12,0.40,13073.00,689205.00,441500,20240319,-36.92,227500,20250210,22.42,337000,-17.36,20250320,227500,22.42,20250210,424500,-34.39,20240401,227500,22.42,20250210,0.73,Y,005490,5000,4824 억,,24206093,N,N,8967,N,00,N +20250331,120614,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,281500,-10500,5,-3.60,52678286000,187921,68.24,282500,284000,278500,379500,204500,292000,280321.01,29.30,0,-16469,303000,297500,293500,288000,284000,295500,286000,4824,87500,5000,221920,500,1,82624377,232588,21.53,0.41,12,0.23,13073.00,689205.00,441500,20240319,-36.24,227500,20250210,23.74,337000,-16.47,20250320,227500,23.74,20250210,424500,-33.69,20240401,227500,23.74,20250210,0.73,Y,005490,5000,4824 억,,24206093,N,N,8967,N,00,N +20250331,090827,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,281500,-10500,5,-3.60,11654344750,41441,15.05,282500,284000,279000,379500,204500,292000,281225.58,29.30,0,-160,303000,297500,293500,288000,284000,295500,286000,4824,87500,5000,221920,500,1,82624377,232588,21.53,0.41,12,0.05,13073.00,689205.00,441500,20240319,-36.24,227500,20250210,23.74,337000,-16.47,20250320,227500,23.74,20250210,424500,-33.69,20240401,227500,23.74,20250210,0.73,Y,005490,5000,4824 억,,24206093,N,N,8967,N,00,N 20250328,160211,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,292000,-8500,5,-2.83,80591502250,275386,131.99,299000,299000,289500,390500,210500,300500,292649.41,29.61,0,-29404,306166,303332,300166,297332,294166,301750,295750,4824,90000,5000,228380,500,1,82624377,241263,22.34,0.42,12,0.33,13073.00,689205.00,441500,20240319,-33.86,227500,20250210,28.35,337000,-13.35,20250320,227500,28.35,20250210,430000,-32.09,20240328,227500,28.35,20250210,0.72,N,005490,5000,4824 억,,24467346,N,N,8967,N,00,N 20250328,150212,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,290500,-10000,5,-3.33,67187074250,229434,109.97,299000,299000,289500,390500,210500,300500,292838.32,29.61,0,-22273,306166,303332,300166,297332,294166,301750,295750,4824,90000,5000,228380,500,1,82624377,240024,22.22,0.42,12,0.28,13073.00,689205.00,441500,20240319,-34.20,227500,20250210,27.69,337000,-13.80,20250320,227500,27.69,20250210,430000,-32.44,20240328,227500,27.69,20250210,0.72,N,005490,5000,4824 억,,24467346,N,N,3273,N,00,N 20250328,140212,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,291000,-9500,5,-3.16,50375428500,171536,82.22,299000,299000,290500,390500,210500,300500,293672.59,29.61,0,-16350,306166,303332,300166,297332,294166,301750,295750,4824,90000,5000,228380,500,1,82624377,240437,22.26,0.42,12,0.21,13073.00,689205.00,441500,20240319,-34.09,227500,20250210,27.91,337000,-13.65,20250320,227500,27.91,20250210,430000,-32.33,20240328,227500,27.91,20250210,0.72,N,005490,5000,4824 억,,24467346,N,N,3273,N,00,N diff --git a/005500/price/prices-20250301.csv b/005500/price/prices-20250301.csv index 751932e76024..4beaac7b7602 100644 --- a/005500/price/prices-20250301.csv +++ b/005500/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161503,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17640,-170,5,-0.95,237793610,13500,191.19,17810,17810,17520,23150,12470,17810,17614.34,2.29,0,-3116,17910,17860,17770,17720,17630,17885,17745,139,5340,1000,13170,10,1,13900000,2452,6.25,0.83,12,0.10,2823.00,21251.00,21500,20240620,-17.95,16690,20241115,5.69,18240,-3.29,20250312,16950,4.07,20250203,21500,-17.95,20240620,16690,5.69,20241115,0.75,Y,005500,1000,139 억,,318843,N,N,0,N,00,N +20250331,150943,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17540,-270,5,-1.52,221034270,12548,177.71,17810,17810,17530,23150,12470,17810,17615.10,2.29,0,-2645,17910,17860,17770,17720,17630,17885,17745,139,5340,1000,13170,10,1,13900000,2438,6.21,0.83,12,0.09,2823.00,21251.00,21500,20240620,-18.42,16690,20241115,5.09,18240,-3.84,20250312,16950,3.48,20250203,21500,-18.42,20240620,16690,5.09,20241115,0.75,Y,005500,1000,139 억,,318843,N,N,0,N,00,N +20250331,120615,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17610,-200,5,-1.12,130053250,7371,104.39,17810,17810,17590,23150,12470,17810,17643.91,2.29,0,-545,17910,17860,17770,17720,17630,17885,17745,139,5340,1000,13170,10,1,13900000,2448,6.24,0.83,12,0.05,2823.00,21251.00,21500,20240620,-18.09,16690,20241115,5.51,18240,-3.45,20250312,16950,3.89,20250203,21500,-18.09,20240620,16690,5.51,20241115,0.75,Y,005500,1000,139 억,,318843,N,N,0,N,00,N +20250331,090827,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17690,-120,5,-0.67,29100990,1643,23.27,17810,17810,17690,23150,12470,17810,17712.11,2.29,0,-737,17910,17860,17770,17720,17630,17885,17745,139,5340,1000,13170,10,1,13900000,2459,6.27,0.83,12,0.01,2823.00,21251.00,21500,20240620,-17.72,16690,20241115,5.99,18240,-3.02,20250312,16950,4.37,20250203,21500,-17.72,20240620,16690,5.99,20241115,0.75,Y,005500,1000,139 억,,318843,N,N,0,N,00,N 20250328,160211,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17810,-10,5,-0.06,125190250,7061,63.77,17800,17820,17680,23150,12480,17820,17729.74,2.16,0,-1818,17960,17890,17780,17710,17600,17925,17745,139,5330,1000,13180,10,1,13900000,2476,6.31,0.84,12,0.05,2823.00,21251.00,21500,20240620,-17.16,16690,20241115,6.71,18240,-2.36,20250312,16950,5.07,20250203,21500,-17.16,20240620,16690,6.71,20241115,0.75,N,005500,1000,139 억,,299918,N,N,13,N,00,N 20250328,150212,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17680,-140,5,-0.79,111260920,6276,56.68,17800,17820,17680,23150,12480,17820,17728.00,2.16,0,-1625,17960,17890,17780,17710,17600,17925,17745,139,5330,1000,13180,10,1,13900000,2458,6.26,0.83,12,0.05,2823.00,21251.00,21500,20240620,-17.77,16690,20241115,5.93,18240,-3.07,20250312,16950,4.31,20250203,21500,-17.77,20240620,16690,5.93,20241115,0.75,N,005500,1000,139 억,,299918,N,N,13,N,00,N 20250328,140212,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17720,-100,5,-0.56,76040390,4286,38.71,17800,17820,17690,23150,12480,17820,17741.57,2.16,0,-1069,17960,17890,17780,17710,17600,17925,17745,139,5330,1000,13180,10,1,13900000,2463,6.28,0.83,12,0.03,2823.00,21251.00,21500,20240620,-17.58,16690,20241115,6.17,18240,-2.85,20250312,16950,4.54,20250203,21500,-17.58,20240620,16690,6.17,20241115,0.75,N,005500,1000,139 억,,299918,N,N,13,N,00,N diff --git a/005610/price/prices-20250301.csv b/005610/price/prices-20250301.csv index 3c58aa5af6e9..635b9c060212 100644 --- a/005610/price/prices-20250301.csv +++ b/005610/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161503,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,59800,1500,2,2.57,7025341050,116572,253.93,58300,61700,57800,75700,40900,58300,60266.12,3.09,0,-9489,60033,59166,58333,57466,56633,59600,57900,431,17400,5000,43140,100,1,8629009,5160,5.97,0.97,12,1.35,10023.00,61451.00,66700,20240614,-10.34,43350,20241113,37.95,62600,-4.47,20250325,46000,30.00,20250203,66700,-10.34,20240614,43350,37.95,20241113,0.42,Y,005610,5000,431 억,,266754,N,N,690,N,00,N +20250331,150944,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,59200,900,2,1.54,6815805750,113047,246.25,58300,61700,57800,75700,40900,58300,60291.79,3.09,0,-10163,60033,59166,58333,57466,56633,59600,57900,431,17400,5000,43140,100,1,8629009,5108,5.91,0.96,12,1.31,10023.00,61451.00,66700,20240614,-11.24,43350,20241113,36.56,62600,-5.43,20250325,46000,28.70,20250203,66700,-11.24,20240614,43350,36.56,20241113,0.42,Y,005610,5000,431 억,,266754,N,N,109,N,00,N +20250331,120615,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60500,2200,2,3.77,5175854450,85742,186.77,58300,61700,57800,75700,40900,58300,60365.45,3.09,0,-8585,60033,59166,58333,57466,56633,59600,57900,431,17400,5000,43140,100,1,8629009,5221,6.04,0.98,12,0.99,10023.00,61451.00,66700,20240614,-9.30,43350,20241113,39.56,62600,-3.35,20250325,46000,31.52,20250203,66700,-9.30,20240614,43350,39.56,20241113,0.42,Y,005610,5000,431 억,,266754,N,N,109,N,00,N +20250331,090827,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,58300,0,3,0.00,190892700,3283,7.15,58300,58500,57800,75700,40900,58300,58145.81,3.09,0,-1556,60033,59166,58333,57466,56633,59600,57900,431,17400,5000,43140,100,1,8629009,5031,5.82,0.95,12,0.04,10023.00,61451.00,66700,20240614,-12.59,43350,20241113,34.49,62600,-6.87,20250325,46000,26.74,20250203,66700,-12.59,20240614,43350,34.49,20241113,0.42,Y,005610,5000,431 억,,266754,N,N,109,N,00,N 20250328,160211,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,58300,800,2,1.39,2669426600,45740,74.10,57800,59200,57500,74700,40300,57500,58361.08,3.02,0,1467,62500,60000,58700,56200,54900,59350,55550,431,17200,5000,42550,100,1,8629009,5031,5.82,0.95,12,0.53,10023.00,61451.00,66700,20240614,-12.59,43350,20241113,34.49,62600,-6.87,20250325,46000,26.74,20250203,66700,-12.59,20240614,43350,34.49,20241113,0.39,N,005610,5000,431 억,,260296,N,N,109,N,00,N 20250328,150212,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,58600,1100,2,1.91,2566013950,43973,71.24,57800,59200,57500,74700,40300,57500,58354.31,3.02,0,1601,62500,60000,58700,56200,54900,59350,55550,431,17200,5000,42550,100,1,8629009,5057,5.85,0.95,12,0.51,10023.00,61451.00,66700,20240614,-12.14,43350,20241113,35.18,62600,-6.39,20250325,46000,27.39,20250203,66700,-12.14,20240614,43350,35.18,20241113,0.39,N,005610,5000,431 억,,260296,N,N,0,N,00,N 20250328,140212,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,58600,1100,2,1.91,2005107150,34321,55.60,57800,59200,57500,74700,40300,57500,58422.17,3.02,0,-809,62500,60000,58700,56200,54900,59350,55550,431,17200,5000,42550,100,1,8629009,5057,5.85,0.95,12,0.40,10023.00,61451.00,66700,20240614,-12.14,43350,20241113,35.18,62600,-6.39,20250325,46000,27.39,20250203,66700,-12.14,20240614,43350,35.18,20241113,0.39,N,005610,5000,431 억,,260296,N,N,0,N,00,N diff --git a/005670/price/prices-20250301.csv b/005670/price/prices-20250301.csv index 63e41520f16d..8069d684a786 100644 --- a/005670/price/prices-20250301.csv +++ b/005670/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161504,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4850,-75,5,-1.52,134994696,27842,59.87,4925,4925,4810,6400,3450,4925,4848.59,1.89,0,-2770,5015,4970,4945,4900,4875,4957,4887,50,1475,500,3340,5,1,10000000,485,6.64,0.47,12,0.28,730.00,10304.00,6860,20240614,-29.30,4570,20240404,6.13,6750,-28.15,20250213,4810,0.83,20250331,6860,-29.30,20240614,4570,6.13,20240404,1.18,Y,005670,500,50 억,,188952,N,N,1,N,00,N +20250331,150944,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4830,-95,5,-1.93,128364930,26475,56.93,4925,4925,4810,6400,3450,4925,4848.53,1.89,0,-2372,5015,4970,4945,4900,4875,4957,4887,50,1475,500,3340,5,1,10000000,483,6.62,0.47,12,0.26,730.00,10304.00,6860,20240614,-29.59,4570,20240404,5.69,6750,-28.44,20250213,4810,0.42,20250331,6860,-29.59,20240614,4570,5.69,20240404,1.18,Y,005670,500,50 억,,188952,N,N,0,N,00,N +20250331,120615,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4875,-50,5,-1.02,88368480,18211,39.16,4925,4925,4810,6400,3450,4925,4852.48,1.89,0,-2385,5015,4970,4945,4900,4875,4957,4887,50,1475,500,3340,5,1,10000000,488,6.68,0.47,12,0.18,730.00,10304.00,6860,20240614,-28.94,4570,20240404,6.67,6750,-27.78,20250213,4810,1.35,20250331,6860,-28.94,20240614,4570,6.67,20240404,1.18,Y,005670,500,50 억,,188952,N,N,0,N,00,N +20250331,090827,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4855,-70,5,-1.42,17606660,3632,7.81,4925,4925,4810,6400,3450,4925,4847.65,1.89,0,-2036,5015,4970,4945,4900,4875,4957,4887,50,1475,500,3340,5,1,10000000,486,6.65,0.47,12,0.04,730.00,10304.00,6860,20240614,-29.23,4570,20240404,6.24,6750,-28.07,20250213,4810,0.94,20250331,6860,-29.23,20240614,4570,6.24,20240404,1.18,Y,005670,500,50 억,,188952,N,N,0,N,00,N 20250328,160212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4925,-65,5,-1.30,229462506,46503,293.56,4990,4990,4920,6480,3495,4990,4934.36,1.96,0,-14018,5063,5026,4993,4956,4923,5010,4940,50,1490,500,3390,5,1,10000000,493,6.75,0.48,12,0.47,730.00,10304.00,6860,20240614,-28.21,4570,20240404,7.77,6750,-27.04,20250213,4875,1.03,20250228,6860,-28.21,20240614,4570,7.77,20240404,1.21,N,005670,500,50 억,,195955,N,N,0,N,00,N 20250328,150213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4935,-55,5,-1.10,181238000,36730,231.87,4990,4990,4920,6480,3495,4990,4934.33,1.96,0,-12949,5063,5026,4993,4956,4923,5010,4940,50,1490,500,3390,5,1,10000000,494,6.76,0.48,12,0.37,730.00,10304.00,6860,20240614,-28.06,4570,20240404,7.99,6750,-26.89,20250213,4875,1.23,20250228,6860,-28.06,20240614,4570,7.99,20240404,1.21,N,005670,500,50 억,,195955,N,N,0,N,00,N 20250328,140213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4940,-50,5,-1.00,124167430,25150,158.77,4990,4990,4920,6480,3495,4990,4937.07,1.96,0,-12282,5063,5026,4993,4956,4923,5010,4940,50,1490,500,3390,5,1,10000000,494,6.77,0.48,12,0.25,730.00,10304.00,6860,20240614,-27.99,4570,20240404,8.10,6750,-26.81,20250213,4875,1.33,20250228,6860,-27.99,20240614,4570,8.10,20240404,1.21,N,005670,500,50 억,,195955,N,N,0,N,00,N diff --git a/005680/price/prices-20250301.csv b/005680/price/prices-20250301.csv index e3c8b6390c53..d1fb9dc3e27f 100644 --- a/005680/price/prices-20250301.csv +++ b/005680/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161504,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10030,30,2,0.30,243423505,24228,232.07,10000,10100,9900,13000,7000,10000,10047.23,36.28,0,-1668,10240,10120,10010,9890,9780,10065,9835,100,3000,500,7600,10,1,20000000,2006,18.07,0.37,12,0.12,555.00,27017.00,12110,20240430,-17.18,8200,20240805,22.32,10600,-5.38,20250131,9630,4.15,20250113,12110,-17.18,20240430,8200,22.32,20240805,0.21,Y,005680,500,100 억,,7255078,N,N,0,N,00,N +20250331,150944,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10060,60,2,0.60,231952455,23086,221.13,10000,10100,9900,13000,7000,10000,10047.32,36.28,0,-1391,10240,10120,10010,9890,9780,10065,9835,100,3000,500,7600,10,1,20000000,2012,18.13,0.37,12,0.12,555.00,27017.00,12110,20240430,-16.93,8200,20240805,22.68,10600,-5.09,20250131,9630,4.47,20250113,12110,-16.93,20240430,8200,22.68,20240805,0.21,Y,005680,500,100 억,,7255078,N,N,0,N,00,N +20250331,120616,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10090,90,2,0.90,166187905,16555,158.57,10000,10100,9900,13000,7000,10000,10038.53,36.28,0,1078,10240,10120,10010,9890,9780,10065,9835,100,3000,500,7600,10,1,20000000,2018,18.18,0.37,12,0.08,555.00,27017.00,12110,20240430,-16.68,8200,20240805,23.05,10600,-4.81,20250131,9630,4.78,20250113,12110,-16.68,20240430,8200,23.05,20240805,0.21,Y,005680,500,100 억,,7255078,N,N,0,N,00,N +20250331,090828,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9920,-80,5,-0.80,4376900,440,4.21,10000,10000,9900,13000,7000,10000,9947.50,36.28,0,-260,10240,10120,10010,9890,9780,10065,9835,100,3000,500,7600,10,1,20000000,1984,17.87,0.37,12,0.00,555.00,27017.00,12110,20240430,-18.08,8200,20240805,20.98,10600,-6.42,20250131,9630,3.01,20250113,12110,-18.08,20240430,8200,20.98,20240805,0.21,Y,005680,500,100 억,,7255078,N,N,0,N,00,N 20250328,160212,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,70,2,0.70,103661250,10440,134.74,10130,10130,9900,12900,6960,9930,9929.24,36.25,0,-8309,10156,10042,9976,9862,9796,10010,9830,100,2970,500,7540,10,1,20000000,2000,18.02,0.37,12,0.05,555.00,27017.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.21,N,005680,500,100 억,,7250588,N,N,16,N,00,N 20250328,150213,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9930,0,3,0.00,102902090,10364,133.76,10130,10130,9900,12900,6960,9930,9928.80,36.25,0,-8310,10156,10042,9976,9862,9796,10010,9830,100,2970,500,7540,10,1,20000000,1986,17.89,0.37,12,0.05,555.00,27017.00,12110,20240430,-18.00,8200,20240805,21.10,10600,-6.32,20250131,9630,3.12,20250113,12110,-18.00,20240430,8200,21.10,20240805,0.21,N,005680,500,100 억,,7250588,N,N,16,N,00,N 20250328,140213,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9930,0,3,0.00,101432430,10216,131.85,10130,10130,9900,12900,6960,9930,9928.78,36.25,0,-8309,10156,10042,9976,9862,9796,10010,9830,100,2970,500,7540,10,1,20000000,1986,17.89,0.37,12,0.05,555.00,27017.00,12110,20240430,-18.00,8200,20240805,21.10,10600,-6.32,20250131,9630,3.12,20250113,12110,-18.00,20240430,8200,21.10,20240805,0.21,N,005680,500,100 억,,7250588,N,N,16,N,00,N diff --git a/005690/price/prices-20250301.csv b/005690/price/prices-20250301.csv index fd5fdf4f4987..fd7c7b0f96e7 100644 --- a/005690/price/prices-20250301.csv +++ b/005690/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161504,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10140,-70,5,-0.69,7418568135,735707,84.46,9910,10300,9900,13270,7150,10210,10083.56,7.80,0,-10268,10916,10562,10346,9992,9776,10455,9885,300,3060,500,7140,10,1,60016964,6086,96.57,7.03,12,1.23,105.00,1442.00,12920,20250313,-21.52,4300,20240805,135.81,12920,-21.52,20250313,7150,41.82,20250203,12920,-21.52,20250313,4300,135.81,20240805,6.84,Y,005690,500,300 억,,4679147,N,N,10581,N,00,N +20250331,150945,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10140,-70,5,-0.69,6623713495,657337,75.46,9910,10300,9900,13270,7150,10210,10076.59,7.80,0,31729,10916,10562,10346,9992,9776,10455,9885,300,3060,500,7140,10,1,60016964,6086,96.57,7.03,12,1.10,105.00,1442.00,12920,20250313,-21.52,4300,20240805,135.81,12920,-21.52,20250313,7150,41.82,20250203,12920,-21.52,20250313,4300,135.81,20240805,6.84,Y,005690,500,300 억,,4679147,N,N,0,N,00,N +20250331,120616,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9980,-230,5,-2.25,3736036670,370108,42.49,9910,10300,9900,13270,7150,10210,10094.45,7.80,0,35780,10916,10562,10346,9992,9776,10455,9885,300,3060,500,7140,10,1,60016964,5990,95.05,6.92,12,0.62,105.00,1442.00,12920,20250313,-22.76,4300,20240805,132.09,12920,-22.76,20250313,7150,39.58,20250203,12920,-22.76,20250313,4300,132.09,20240805,6.84,Y,005690,500,300 억,,4679147,N,N,0,N,00,N +20250331,090828,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10100,-110,5,-1.08,586058450,58704,6.74,9910,10100,9900,13270,7150,10210,9983.28,7.80,0,18991,10916,10562,10346,9992,9776,10455,9885,300,3060,500,7140,10,1,60016964,6062,96.19,7.00,12,0.10,105.00,1442.00,12920,20250313,-21.83,4300,20240805,134.88,12920,-21.83,20250313,7150,41.26,20250203,12920,-21.83,20250313,4300,134.88,20240805,6.84,Y,005690,500,300 억,,4679147,N,N,0,N,00,N 20250328,160212,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10210,-250,5,-2.39,8833489745,854495,47.00,10460,10700,10130,13590,7330,10460,10337.76,7.64,0,-18347,11553,11006,10653,10106,9753,10830,9930,300,3130,500,7320,10,1,60016964,6128,97.24,7.08,12,1.42,105.00,1442.00,12920,20250313,-20.98,4300,20240805,137.44,12920,-20.98,20250313,7150,42.80,20250203,12920,-20.98,20250313,4300,137.44,20240805,7.05,N,005690,500,300 억,,4582520,N,N,0,N,00,N 20250328,150213,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10210,-250,5,-2.39,7942308485,767096,42.20,10460,10700,10130,13590,7330,10460,10353.73,7.64,0,-44633,11553,11006,10653,10106,9753,10830,9930,300,3130,500,7320,10,1,60016964,6128,97.24,7.08,12,1.28,105.00,1442.00,12920,20250313,-20.98,4300,20240805,137.44,12920,-20.98,20250313,7150,42.80,20250203,12920,-20.98,20250313,4300,137.44,20240805,7.05,N,005690,500,300 억,,4582520,N,N,0,N,00,N 20250328,140213,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10230,-230,5,-2.20,6413926210,617071,33.94,10460,10700,10170,13590,7330,10460,10394.14,7.64,0,-18805,11553,11006,10653,10106,9753,10830,9930,300,3130,500,7320,10,1,60016964,6140,97.43,7.09,12,1.03,105.00,1442.00,12920,20250313,-20.82,4300,20240805,137.91,12920,-20.82,20250313,7150,43.08,20250203,12920,-20.82,20250313,4300,137.91,20240805,7.05,N,005690,500,300 억,,4582520,N,N,0,N,00,N diff --git a/005710/price/prices-20250301.csv b/005710/price/prices-20250301.csv index d50a3dd2983f..c5b66369d11b 100644 --- a/005710/price/prices-20250301.csv +++ b/005710/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161505,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7230,-50,5,-0.69,237815410,33130,140.80,7170,7270,7050,9460,5100,7280,7178.24,12.68,0,-3794,7613,7446,7253,7086,6893,7350,6990,100,2180,500,5240,10,1,20037600,1449,2.00,0.28,12,0.17,3624.00,25572.00,7870,20250307,-8.13,5510,20241209,31.22,7870,-8.13,20250307,5650,27.96,20250210,7870,-8.13,20250307,5510,31.22,20241209,0.32,Y,005710,500,100 억,,2540924,N,N,33,N,00,N +20250331,150945,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7240,-40,5,-0.55,231107400,32201,136.86,7170,7270,7050,9460,5100,7280,7177.03,12.68,0,-3322,7613,7446,7253,7086,6893,7350,6990,100,2180,500,5240,10,1,20037600,1451,2.00,0.28,12,0.16,3624.00,25572.00,7870,20250307,-8.01,5510,20241209,31.40,7870,-8.01,20250307,5650,28.14,20250210,7870,-8.01,20250307,5510,31.40,20241209,0.32,Y,005710,500,100 억,,2540924,N,N,0,N,00,N +20250331,120616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7230,-50,5,-0.69,134358930,18765,79.75,7170,7270,7050,9460,5100,7280,7160.08,12.68,0,346,7613,7446,7253,7086,6893,7350,6990,100,2180,500,5240,10,1,20037600,1449,2.00,0.28,12,0.09,3624.00,25572.00,7870,20250307,-8.13,5510,20241209,31.22,7870,-8.13,20250307,5650,27.96,20250210,7870,-8.13,20250307,5510,31.22,20241209,0.32,Y,005710,500,100 억,,2540924,N,N,0,N,00,N +20250331,090828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7190,-90,5,-1.24,5991720,834,3.54,7170,7220,7170,9460,5100,7280,7184.32,12.68,0,-178,7613,7446,7253,7086,6893,7350,6990,100,2180,500,5240,10,1,20037600,1441,1.98,0.28,12,0.00,3624.00,25572.00,7870,20250307,-8.64,5510,20241209,30.49,7870,-8.64,20250307,5650,27.26,20250210,7870,-8.64,20250307,5510,30.49,20241209,0.32,Y,005710,500,100 억,,2540924,N,N,0,N,00,N 20250328,160213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7280,-140,5,-1.89,169897180,23529,140.65,7370,7420,7060,9640,5200,7420,7220.72,12.44,0,-1956,7593,7506,7333,7246,7073,7550,7290,100,2220,500,5340,10,1,20037600,1459,4.08,0.33,12,0.12,1784.00,22246.00,7870,20250307,-7.50,5510,20241209,32.12,7870,-7.50,20250307,5650,28.85,20250210,7870,-7.50,20250307,5510,32.12,20241209,0.35,N,005710,500,100 억,,2493188,N,N,0,N,00,N 20250328,150214,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7280,-140,5,-1.89,165289870,22894,136.85,7370,7420,7060,9640,5200,7420,7219.79,12.44,0,-1923,7593,7506,7333,7246,7073,7550,7290,100,2220,500,5340,10,1,20037600,1459,4.08,0.33,12,0.11,1784.00,22246.00,7870,20250307,-7.50,5510,20241209,32.12,7870,-7.50,20250307,5650,28.85,20250210,7870,-7.50,20250307,5510,32.12,20241209,0.35,N,005710,500,100 억,,2493188,N,N,0,N,00,N 20250328,140214,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7290,-130,5,-1.75,145853360,20232,120.94,7370,7420,7060,9640,5200,7420,7209.04,12.44,0,-511,7593,7506,7333,7246,7073,7550,7290,100,2220,500,5340,10,1,20037600,1461,4.09,0.33,12,0.10,1784.00,22246.00,7870,20250307,-7.37,5510,20241209,32.30,7870,-7.37,20250307,5650,29.03,20250210,7870,-7.37,20250307,5510,32.30,20241209,0.35,N,005710,500,100 억,,2493188,N,N,0,N,00,N diff --git a/005720/price/prices-20250301.csv b/005720/price/prices-20250301.csv index 661660802e25..a89b5a3445f8 100644 --- a/005720/price/prices-20250301.csv +++ b/005720/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161505,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4590,-35,5,-0.76,211921315,46082,165.25,4650,4680,4510,6010,3240,4625,4598.79,2.46,0,3813,4755,4690,4635,4570,4515,4662,4542,268,1385,500,3510,5,1,53543977,2458,3.05,0.20,12,0.09,1503.00,22584.00,4900,20240701,-6.33,4025,20240411,14.04,4790,-4.18,20250326,4205,9.16,20250123,4900,-6.33,20240701,4025,14.04,20240411,0.03,Y,005720,500,267 억,,1315380,N,N,0,N,00,N +20250331,150945,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4605,-20,5,-0.43,205281195,44637,160.07,4650,4680,4510,6010,3240,4625,4598.90,2.46,0,4007,4755,4690,4635,4570,4515,4662,4542,268,1385,500,3510,5,1,53543977,2466,3.06,0.20,12,0.08,1503.00,22584.00,4900,20240701,-6.02,4025,20240411,14.41,4790,-3.86,20250326,4205,9.51,20250123,4900,-6.02,20240701,4025,14.41,20240411,0.03,Y,005720,500,267 억,,1315380,N,N,0,N,00,N +20250331,120616,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4610,-15,5,-0.32,113674150,24710,88.61,4650,4680,4510,6010,3240,4625,4600.33,2.46,0,2233,4755,4690,4635,4570,4515,4662,4542,268,1385,500,3510,5,1,53543977,2468,3.07,0.20,12,0.05,1503.00,22584.00,4900,20240701,-5.92,4025,20240411,14.53,4790,-3.76,20250326,4205,9.63,20250123,4900,-5.92,20240701,4025,14.53,20240411,0.03,Y,005720,500,267 억,,1315380,N,N,0,N,00,N +20250331,090829,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4560,-65,5,-1.41,4316700,941,3.37,4650,4650,4545,6010,3240,4625,4587.35,2.46,0,-62,4755,4690,4635,4570,4515,4662,4542,268,1385,500,3510,5,1,53543977,2442,3.03,0.20,12,0.00,1503.00,22584.00,4900,20240701,-6.94,4025,20240411,13.29,4790,-4.80,20250326,4205,8.44,20250123,4900,-6.94,20240701,4025,13.29,20240411,0.03,Y,005720,500,267 억,,1315380,N,N,0,N,00,N 20250328,160213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4625,-55,5,-1.18,128448770,27882,28.61,4700,4700,4580,6080,3280,4680,4606.87,2.44,0,1954,4816,4747,4696,4627,4576,4722,4602,268,1400,500,3550,5,1,53543977,2476,3.08,0.20,12,0.05,1503.00,22584.00,4900,20240701,-5.61,4025,20240411,14.91,4790,-3.44,20250326,4205,9.99,20250123,4900,-5.61,20240701,4025,14.91,20240411,0.04,N,005720,500,267 억,,1308657,N,N,1,N,00,N 20250328,150214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4645,-35,5,-0.75,119676615,25982,26.66,4700,4700,4580,6080,3280,4680,4606.14,2.44,0,1710,4816,4747,4696,4627,4576,4722,4602,268,1400,500,3550,5,1,53543977,2487,3.09,0.21,12,0.05,1503.00,22584.00,4900,20240701,-5.20,4025,20240411,15.40,4790,-3.03,20250326,4205,10.46,20250123,4900,-5.20,20240701,4025,15.40,20240411,0.04,N,005720,500,267 억,,1308657,N,N,1,N,00,N 20250328,140214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4630,-50,5,-1.07,118540190,25737,26.41,4700,4700,4580,6080,3280,4680,4605.83,2.44,0,1723,4816,4747,4696,4627,4576,4722,4602,268,1400,500,3550,5,1,53543977,2479,3.08,0.21,12,0.05,1503.00,22584.00,4900,20240701,-5.51,4025,20240411,15.03,4790,-3.34,20250326,4205,10.11,20250123,4900,-5.51,20240701,4025,15.03,20240411,0.04,N,005720,500,267 억,,1308657,N,N,1,N,00,N diff --git a/005740/price/prices-20250301.csv b/005740/price/prices-20250301.csv index fa4601f28e15..975e0cef17b0 100644 --- a/005740/price/prices-20250301.csv +++ b/005740/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161505,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5340,-100,5,-1.84,102881570,19214,145.21,5440,5440,5320,7070,3810,5440,5354.51,1.90,0,-1979,5526,5482,5406,5362,5286,5505,5385,74,1630,500,3590,10,1,14847347,793,3.46,0.24,12,0.13,1543.00,21841.00,9190,20240617,-41.89,5000,20241209,6.80,5740,-6.97,20250108,5200,2.69,20250204,9190,-41.89,20240617,5000,6.80,20241209,0.81,Y,005740,500,74 억,,282541,N,N,0,N,00,N +20250331,150945,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5380,-60,5,-1.10,99936660,18663,141.04,5440,5440,5320,7070,3810,5440,5354.80,1.90,0,-1885,5526,5482,5406,5362,5286,5505,5385,74,1630,500,3590,10,1,14847347,799,3.49,0.25,12,0.13,1543.00,21841.00,9190,20240617,-41.46,5000,20241209,7.60,5740,-6.27,20250108,5200,3.46,20250204,9190,-41.46,20240617,5000,7.60,20241209,0.81,Y,005740,500,74 억,,282541,N,N,0,N,00,N +20250331,120617,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5380,-60,5,-1.10,53635780,9983,75.45,5440,5440,5340,7070,3810,5440,5372.71,1.90,0,-2104,5526,5482,5406,5362,5286,5505,5385,74,1630,500,3590,10,1,14847347,799,3.49,0.25,12,0.07,1543.00,21841.00,9190,20240617,-41.46,5000,20241209,7.60,5740,-6.27,20250108,5200,3.46,20250204,9190,-41.46,20240617,5000,7.60,20241209,0.81,Y,005740,500,74 억,,282541,N,N,0,N,00,N +20250331,090829,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,-30,5,-0.55,3147000,581,4.39,5440,5440,5400,7070,3810,5440,5416.52,1.90,0,-270,5526,5482,5406,5362,5286,5505,5385,74,1630,500,3590,10,1,14847347,803,3.51,0.25,12,0.00,1543.00,21841.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.81,Y,005740,500,74 억,,282541,N,N,0,N,00,N 20250328,160213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5440,40,2,0.74,71237410,13232,76.57,5420,5450,5330,7020,3780,5400,5383.72,1.72,0,-2010,5500,5450,5410,5360,5320,5430,5340,74,1620,500,3560,10,1,14847347,808,4.04,0.26,12,0.09,1347.00,20644.00,9190,20240617,-40.81,5000,20241209,8.80,5740,-5.23,20250108,5200,4.62,20250204,9190,-40.81,20240617,5000,8.80,20241209,0.81,N,005740,500,74 억,,254949,N,N,0,N,00,N 20250328,150214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5390,-10,5,-0.19,62542950,11624,67.27,5420,5450,5330,7020,3780,5400,5380.50,1.72,0,-1855,5500,5450,5410,5360,5320,5430,5340,74,1620,500,3560,10,1,14847347,800,4.00,0.26,12,0.08,1347.00,20644.00,9190,20240617,-41.35,5000,20241209,7.80,5740,-6.10,20250108,5200,3.65,20250204,9190,-41.35,20240617,5000,7.80,20241209,0.81,N,005740,500,74 억,,254949,N,N,0,N,00,N 20250328,140214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5400,0,3,0.00,61492370,11429,66.14,5420,5450,5330,7020,3780,5400,5380.38,1.72,0,-1857,5500,5450,5410,5360,5320,5430,5340,74,1620,500,3560,10,1,14847347,802,4.01,0.26,12,0.08,1347.00,20644.00,9190,20240617,-41.24,5000,20241209,8.00,5740,-5.92,20250108,5200,3.85,20250204,9190,-41.24,20240617,5000,8.00,20241209,0.81,N,005740,500,74 억,,254949,N,N,0,N,00,N diff --git a/005750/price/prices-20250301.csv b/005750/price/prices-20250301.csv index 25ca8503ccee..2d086ceac489 100644 --- a/005750/price/prices-20250301.csv +++ b/005750/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161505,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3935,35,2,0.90,38476855,9852,96.54,3945,3945,3850,5070,2730,3900,3905.49,1.23,0,-806,4020,3960,3925,3865,3830,3942,3847,167,1170,1000,2730,5,1,16672240,656,12.22,0.43,12,0.06,322.00,9258.00,5040,20240624,-21.92,3195,20240806,23.16,4205,-6.42,20250206,3530,11.47,20250203,5040,-21.92,20240624,3195,23.16,20240806,0.47,Y,005750,1000,166 억,,205394,N,N,0,N,00,N +20250331,150946,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3935,35,2,0.90,38382415,9828,96.31,3945,3945,3850,5070,2730,3900,3905.41,1.23,0,-805,4020,3960,3925,3865,3830,3942,3847,167,1170,1000,2730,5,1,16672240,656,12.22,0.43,12,0.06,322.00,9258.00,5040,20240624,-21.92,3195,20240806,23.16,4205,-6.42,20250206,3530,11.47,20250203,5040,-21.92,20240624,3195,23.16,20240806,0.47,Y,005750,1000,166 억,,205394,N,N,0,N,00,N +20250331,120617,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3940,40,2,1.03,23753090,6103,59.80,3945,3945,3850,5070,2730,3900,3892.04,1.23,0,-480,4020,3960,3925,3865,3830,3942,3847,167,1170,1000,2730,5,1,16672240,657,12.24,0.43,12,0.04,322.00,9258.00,5040,20240624,-21.83,3195,20240806,23.32,4205,-6.30,20250206,3530,11.61,20250203,5040,-21.83,20240624,3195,23.32,20240806,0.47,Y,005750,1000,166 억,,205394,N,N,0,N,00,N +20250331,090829,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3910,10,2,0.26,1541000,393,3.85,3945,3945,3855,5070,2730,3900,3921.12,1.23,0,-87,4020,3960,3925,3865,3830,3942,3847,167,1170,1000,2730,5,1,16672240,652,12.14,0.42,12,0.00,322.00,9258.00,5040,20240624,-22.42,3195,20240806,22.38,4205,-7.02,20250206,3530,10.76,20250203,5040,-22.42,20240624,3195,22.38,20240806,0.47,Y,005750,1000,166 억,,205394,N,N,0,N,00,N 20250328,160214,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3900,-5,5,-0.13,39987625,10204,48.83,3950,3985,3890,5070,2735,3905,3918.82,1.14,0,-608,4071,3987,3936,3852,3801,3962,3827,167,1165,1000,2730,5,1,16672240,650,-13.98,0.42,12,0.06,-279.00,9208.00,5040,20240624,-22.62,3195,20240806,22.07,4205,-7.25,20250206,3530,10.48,20250203,5040,-22.62,20240624,3195,22.07,20240806,0.47,N,005750,1000,166 억,,189502,N,N,0,N,00,N 20250328,150215,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3910,5,2,0.13,34501725,8798,42.10,3950,3985,3890,5070,2735,3905,3921.54,1.14,0,-602,4071,3987,3936,3852,3801,3962,3827,167,1165,1000,2730,5,1,16672240,652,-14.01,0.42,12,0.05,-279.00,9208.00,5040,20240624,-22.42,3195,20240806,22.38,4205,-7.02,20250206,3530,10.76,20250203,5040,-22.42,20240624,3195,22.38,20240806,0.47,N,005750,1000,166 억,,189502,N,N,0,N,00,N 20250328,140215,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3935,30,2,0.77,28979110,7388,35.35,3950,3985,3890,5070,2735,3905,3922.46,1.14,0,-597,4071,3987,3936,3852,3801,3962,3827,167,1165,1000,2730,5,1,16672240,656,-14.10,0.43,12,0.04,-279.00,9208.00,5040,20240624,-21.92,3195,20240806,23.16,4205,-6.42,20250206,3530,11.47,20250203,5040,-21.92,20240624,3195,23.16,20240806,0.47,N,005750,1000,166 억,,189502,N,N,0,N,00,N diff --git a/005800/price/prices-20250301.csv b/005800/price/prices-20250301.csv index 2d38b11c5c85..96e9a5d7e421 100644 --- a/005800/price/prices-20250301.csv +++ b/005800/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161506,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9950,-50,5,-0.50,102894090,10339,118.70,10110,10390,9840,13000,7000,10000,9952.04,26.24,0,-309,10193,10096,10023,9926,9853,10060,9890,45,3000,500,7400,10,1,9000000,896,22.93,0.24,12,0.11,434.00,40958.00,14070,20250109,-29.28,8440,20240805,17.89,14070,-29.28,20250109,9050,9.94,20250102,14070,-29.28,20250109,8440,17.89,20240805,0.08,Y,005800,500,45 억,,2361802,N,N,0,N,00,N +20250331,150946,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9910,-90,5,-0.90,97814030,9827,112.82,10110,10390,9840,13000,7000,10000,9953.60,26.24,0,-284,10193,10096,10023,9926,9853,10060,9890,45,3000,500,7400,10,1,9000000,892,22.83,0.24,12,0.11,434.00,40958.00,14070,20250109,-29.57,8440,20240805,17.42,14070,-29.57,20250109,9050,9.50,20250102,14070,-29.57,20250109,8440,17.42,20240805,0.08,Y,005800,500,45 억,,2361802,N,N,0,N,00,N +20250331,120617,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9950,-50,5,-0.50,41788110,4166,47.83,10110,10390,9950,13000,7000,10000,10030.75,26.24,0,-215,10193,10096,10023,9926,9853,10060,9890,45,3000,500,7400,10,1,9000000,896,22.93,0.24,12,0.05,434.00,40958.00,14070,20250109,-29.28,8440,20240805,17.89,14070,-29.28,20250109,9050,9.94,20250102,14070,-29.28,20250109,8440,17.89,20240805,0.08,Y,005800,500,45 억,,2361802,N,N,0,N,00,N +20250331,090830,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10070,70,2,0.70,10673120,1049,12.04,10110,10390,10060,13000,7000,10000,10174.57,26.24,0,-383,10193,10096,10023,9926,9853,10060,9890,45,3000,500,7400,10,1,9000000,906,23.20,0.25,12,0.01,434.00,40958.00,14070,20250109,-28.43,8440,20240805,19.31,14070,-28.43,20250109,9050,11.27,20250102,14070,-28.43,20250109,8440,19.31,20240805,0.08,Y,005800,500,45 억,,2361802,N,N,0,N,00,N 20250328,160214,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10000,-130,5,-1.28,87231080,8710,99.37,10120,10120,9950,13160,7100,10130,10015.05,26.22,0,-486,10236,10182,10116,10062,9996,10150,10030,45,3030,500,7490,10,1,9000000,900,23.04,0.24,12,0.10,434.00,40958.00,14070,20250109,-28.93,8440,20240805,18.48,14070,-28.93,20250109,9050,10.50,20250102,14070,-28.93,20250109,8440,18.48,20240805,0.08,N,005800,500,45 억,,2360108,N,N,0,N,00,N 20250328,150215,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10040,-90,5,-0.89,78078670,7795,88.93,10120,10120,9950,13160,7100,10130,10016.51,26.22,0,-478,10236,10182,10116,10062,9996,10150,10030,45,3030,500,7490,10,1,9000000,904,23.13,0.25,12,0.09,434.00,40958.00,14070,20250109,-28.64,8440,20240805,18.96,14070,-28.64,20250109,9050,10.94,20250102,14070,-28.64,20250109,8440,18.96,20240805,0.08,N,005800,500,45 억,,2360108,N,N,0,N,00,N 20250328,140215,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10010,-120,5,-1.18,72248050,7212,82.28,10120,10120,9950,13160,7100,10130,10017.76,26.22,0,-398,10236,10182,10116,10062,9996,10150,10030,45,3030,500,7490,10,1,9000000,901,23.06,0.24,12,0.08,434.00,40958.00,14070,20250109,-28.86,8440,20240805,18.60,14070,-28.86,20250109,9050,10.61,20250102,14070,-28.86,20250109,8440,18.60,20240805,0.08,N,005800,500,45 억,,2360108,N,N,0,N,00,N diff --git a/005810/price/prices-20250301.csv b/005810/price/prices-20250301.csv index ff495f6f57e0..42d0f429b01e 100644 --- a/005810/price/prices-20250301.csv +++ b/005810/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161506,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27500,-300,5,-1.08,886703175,32142,111.14,27500,27800,27200,36100,19500,27800,27587.06,15.57,0,2943,28600,28200,27950,27550,27300,28075,27425,847,8300,5000,21120,50,1,14417292,3965,3.99,0.35,12,0.22,6889.00,77623.00,34000,20240513,-19.12,23950,20241209,14.82,29300,-6.14,20250319,24850,10.66,20250203,34000,-19.12,20240513,23950,14.82,20241209,0.24,Y,005810,5000,847 억,,2245272,N,N,26,N,00,N +20250331,150946,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27600,-200,5,-0.72,872704925,31633,109.38,27500,27800,27200,36100,19500,27800,27588.43,15.57,0,3205,28600,28200,27950,27550,27300,28075,27425,847,8300,5000,21120,50,1,14417292,3979,4.01,0.36,12,0.22,6889.00,77623.00,34000,20240513,-18.82,23950,20241209,15.24,29300,-5.80,20250319,24850,11.07,20250203,34000,-18.82,20240513,23950,15.24,20241209,0.24,Y,005810,5000,847 억,,2245272,N,N,77,N,00,N +20250331,120618,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27750,-50,5,-0.18,482325400,17468,60.40,27500,27800,27200,36100,19500,27800,27611.94,15.57,0,2392,28600,28200,27950,27550,27300,28075,27425,847,8300,5000,21120,50,1,14417292,4001,4.03,0.36,12,0.12,6889.00,77623.00,34000,20240513,-18.38,23950,20241209,15.87,29300,-5.29,20250319,24850,11.67,20250203,34000,-18.38,20240513,23950,15.87,20241209,0.24,Y,005810,5000,847 억,,2245272,N,N,77,N,00,N +20250331,090830,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27450,-350,5,-1.26,53459100,1944,6.72,27500,27650,27200,36100,19500,27800,27499.54,15.57,0,-1564,28600,28200,27950,27550,27300,28075,27425,847,8300,5000,21120,50,1,14417292,3958,3.98,0.35,12,0.01,6889.00,77623.00,34000,20240513,-19.26,23950,20241209,14.61,29300,-6.31,20250319,24850,10.46,20250203,34000,-19.26,20240513,23950,14.61,20241209,0.24,Y,005810,5000,847 억,,2245272,N,N,77,N,00,N 20250328,160214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27800,-500,5,-1.77,805532750,28890,128.69,28300,28350,27700,36750,19850,28300,27882.85,15.58,0,-6674,29233,28766,28533,28066,27833,28650,27950,847,8450,5000,21500,50,1,14417292,4008,4.04,0.36,12,0.20,6889.00,77623.00,34000,20240513,-18.24,23950,20241209,16.08,29300,-5.12,20250319,24850,11.87,20250203,34000,-18.24,20240513,23950,16.08,20241209,0.26,N,005810,5000,847 억,,2245658,N,N,77,N,00,N 20250328,150215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27850,-450,5,-1.59,787311250,28235,125.77,28300,28350,27700,36750,19850,28300,27884.23,15.58,0,-6331,29233,28766,28533,28066,27833,28650,27950,847,8450,5000,21500,50,1,14417292,4015,4.04,0.36,12,0.20,6889.00,77623.00,34000,20240513,-18.09,23950,20241209,16.28,29300,-4.95,20250319,24850,12.07,20250203,34000,-18.09,20240513,23950,16.28,20241209,0.26,N,005810,5000,847 억,,2245658,N,N,58,N,00,N 20250328,140215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27900,-400,5,-1.41,518187725,18572,82.73,28300,28350,27700,36750,19850,28300,27901.56,15.58,0,-6008,29233,28766,28533,28066,27833,28650,27950,847,8450,5000,21500,50,1,14417292,4022,4.05,0.36,12,0.13,6889.00,77623.00,34000,20240513,-17.94,23950,20241209,16.49,29300,-4.78,20250319,24850,12.27,20250203,34000,-17.94,20240513,23950,16.49,20241209,0.26,N,005810,5000,847 억,,2245658,N,N,58,N,00,N diff --git a/005820/price/prices-20250301.csv b/005820/price/prices-20250301.csv index ad081f6a1d1e..dbebff1b6fbb 100644 --- a/005820/price/prices-20250301.csv +++ b/005820/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161506,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13030,-370,5,-2.76,4814420,366,40.04,13400,13400,13030,17420,9380,13400,13154.15,1.29,0,-175,14586,13992,13696,13102,12806,13845,12955,115,4020,5000,9640,10,1,2297970,299,7.42,0.24,12,0.02,1755.00,54302.00,20200,20240326,-35.50,12260,20241209,6.28,14540,-10.39,20250204,12570,3.66,20250102,19990,-34.82,20240404,12260,6.28,20241209,0.04,Y,005820,5000,114 억,,29581,N,N,0,N,00,N +20250331,150947,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13240,-160,5,-1.19,4319280,328,35.89,13400,13400,13110,17420,9380,13400,13168.54,1.29,0,-137,14586,13992,13696,13102,12806,13845,12955,115,4020,5000,9640,10,1,2297970,304,7.54,0.24,12,0.01,1755.00,54302.00,20200,20240326,-34.46,12260,20241209,7.99,14540,-8.94,20250204,12570,5.33,20250102,19990,-33.77,20240404,12260,7.99,20241209,0.04,Y,005820,5000,114 억,,29581,N,N,0,N,00,N +20250331,120618,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13250,-150,5,-1.12,4054370,308,33.70,13400,13400,13110,17420,9380,13400,13163.54,1.29,0,-127,14586,13992,13696,13102,12806,13845,12955,115,4020,5000,9640,10,1,2297970,304,7.55,0.24,12,0.01,1755.00,54302.00,20200,20240326,-34.41,12260,20241209,8.08,14540,-8.87,20250204,12570,5.41,20250102,19990,-33.72,20240404,12260,8.08,20241209,0.04,Y,005820,5000,114 억,,29581,N,N,0,N,00,N +20250331,090830,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13150,-250,5,-1.87,755470,57,6.24,13400,13400,13150,17420,9380,13400,13253.86,1.29,0,-11,14586,13992,13696,13102,12806,13845,12955,115,4020,5000,9640,10,1,2297970,302,7.49,0.24,12,0.00,1755.00,54302.00,20200,20240326,-34.90,12260,20241209,7.26,14540,-9.56,20250204,12570,4.61,20250102,19990,-34.22,20240404,12260,7.26,20241209,0.04,Y,005820,5000,114 억,,29581,N,N,0,N,00,N 20250328,160214,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13400,-290,5,-2.12,12551630,914,30.29,13720,14290,13400,17790,9590,13690,13742.76,1.25,0,-1,13976,13832,13756,13612,13536,13795,13575,115,4100,5000,9850,10,1,2297970,308,7.64,0.25,12,0.04,1755.00,54302.00,20200,20240326,-33.66,12260,20241209,9.30,14540,-7.84,20250204,12570,6.60,20250102,19990,-32.97,20240404,12260,9.30,20241209,0.04,N,005820,5000,114 억,,28712,N,N,1,N,00,N 20250328,150216,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13840,150,2,1.10,7674800,554,18.36,13720,14290,13690,17790,9590,13690,13853.43,1.25,0,82,13976,13832,13756,13612,13536,13795,13575,115,4100,5000,9850,10,1,2297970,318,7.89,0.25,12,0.02,1755.00,54302.00,20200,20240326,-31.49,12260,20241209,12.89,14540,-4.81,20250204,12570,10.10,20250102,19990,-30.77,20240404,12260,12.89,20241209,0.04,N,005820,5000,114 억,,28712,N,N,1,N,00,N 20250328,140215,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14130,440,2,3.21,6246610,451,14.95,13720,14290,13690,17790,9590,13690,13850.58,1.25,0,-1,13976,13832,13756,13612,13536,13795,13575,115,4100,5000,9850,10,1,2297970,325,8.05,0.26,12,0.02,1755.00,54302.00,20200,20240326,-30.05,12260,20241209,15.25,14540,-2.82,20250204,12570,12.41,20250102,19990,-29.31,20240404,12260,15.25,20241209,0.04,N,005820,5000,114 억,,28712,N,N,1,N,00,N diff --git a/005830/price/prices-20250301.csv b/005830/price/prices-20250301.csv index f2dd6f74bebd..d44c79e708e7 100644 --- a/005830/price/prices-20250301.csv +++ b/005830/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161506,55,20.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,88600,300,2,0.34,14213691750,161456,73.80,86200,89000,86200,114700,61900,88300,88034.43,45.90,0,7472,91300,89800,88700,87200,86100,89250,86650,354,26400,500,67100,100,1,70800000,62729,3.61,0.60,12,0.23,24556.00,146738.00,124000,20240822,-28.55,86200,20250331,2.78,104900,-15.54,20250103,86200,2.78,20250331,124000,-28.55,20240822,86200,2.78,20250331,0.07,Y,005830,500,354 억,,32500509,N,N,13339,N,00,N +20250331,150947,55,20.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,88200,-100,5,-0.11,11044074450,125654,57.43,86200,89000,86200,114700,61900,88300,87892.74,45.90,0,6189,91300,89800,88700,87200,86100,89250,86650,354,26400,500,67100,100,1,70800000,62446,3.59,0.60,12,0.18,24556.00,146738.00,124000,20240822,-28.87,86200,20250331,2.32,104900,-15.92,20250103,86200,2.32,20250331,124000,-28.87,20240822,86200,2.32,20250331,0.07,Y,005830,500,354 억,,32500509,N,N,1663,N,00,N +20250331,120618,55,20.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,88800,500,2,0.57,5553871600,63411,28.98,86200,89000,86200,114700,61900,88300,87585.30,45.90,0,2390,91300,89800,88700,87200,86100,89250,86650,354,26400,500,67100,100,1,70800000,62870,3.62,0.61,12,0.09,24556.00,146738.00,124000,20240822,-28.39,86200,20250331,3.02,104900,-15.35,20250103,86200,3.02,20250331,124000,-28.39,20240822,86200,3.02,20250331,0.07,Y,005830,500,354 억,,32500509,N,N,1663,N,00,N +20250331,090830,55,20.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,86700,-1600,5,-1.81,1041586300,12013,5.49,86200,87900,86200,114700,61900,88300,86704.93,45.90,0,-211,91300,89800,88700,87200,86100,89250,86650,354,26400,500,67100,100,1,70800000,61384,3.53,0.59,12,0.02,24556.00,146738.00,124000,20240822,-30.08,86200,20250331,0.58,104900,-17.35,20250103,86200,0.58,20250331,124000,-30.08,20240822,86200,0.58,20250331,0.07,Y,005830,500,354 억,,32500509,N,N,1663,N,00,N 20250328,160215,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,88300,-2100,5,-2.32,19305788500,218780,109.53,90100,90200,87600,117500,63300,90400,88242.92,46.00,0,1595,92400,91400,90800,89800,89200,91100,89500,354,27100,500,68700,100,1,70800000,62516,3.60,0.60,12,0.31,24556.00,146738.00,124000,20240822,-28.79,86200,20240419,2.44,104900,-15.82,20250103,87600,0.80,20250328,124000,-28.79,20240822,86200,2.44,20240419,0.06,N,005830,500,354 억,,32566491,N,N,1663,N,00,N 20250328,150216,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,88200,-2200,5,-2.43,16873693300,191231,95.74,90100,90200,87600,117500,63300,90400,88237.23,46.00,0,-9119,92400,91400,90800,89800,89200,91100,89500,354,27100,500,68700,100,1,70800000,62446,3.59,0.60,12,0.27,24556.00,146738.00,124000,20240822,-28.87,86200,20240419,2.32,104900,-15.92,20250103,87600,0.68,20250328,124000,-28.87,20240822,86200,2.32,20240419,0.06,N,005830,500,354 억,,32566491,N,N,767,N,00,N 20250328,140216,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,88000,-2400,5,-2.65,14345091250,162520,81.37,90100,90200,87600,117500,63300,90400,88266.62,46.00,0,-16011,92400,91400,90800,89800,89200,91100,89500,354,27100,500,68700,100,1,70800000,62304,3.58,0.60,12,0.23,24556.00,146738.00,124000,20240822,-29.03,86200,20240419,2.09,104900,-16.11,20250103,87600,0.46,20250328,124000,-29.03,20240822,86200,2.09,20240419,0.06,N,005830,500,354 억,,32566491,N,N,767,N,00,N diff --git a/005850/price/prices-20250301.csv b/005850/price/prices-20250301.csv index 842b5b302371..49cf7d56663d 100644 --- a/005850/price/prices-20250301.csv +++ b/005850/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161507,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38350,-550,5,-1.41,4570162100,119015,79.08,38050,38950,37850,50500,27250,38900,38399.80,16.12,0,-1955,40866,39882,38816,37832,36766,40375,38325,232,11600,500,29560,50,1,46448520,17813,4.84,0.77,12,0.26,7930.00,49612.00,47650,20240617,-19.52,26850,20250217,42.83,41450,-7.48,20250325,26850,42.83,20250217,47650,-19.52,20240617,26850,42.83,20250217,1.38,Y,005850,500,232 억,,7488213,N,N,9425,N,00,N +20250331,150947,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38350,-550,5,-1.41,4276712550,111360,74.00,38050,38950,37850,50500,27250,38900,38404.30,16.12,0,-3354,40866,39882,38816,37832,36766,40375,38325,232,11600,500,29560,50,1,46448520,17813,4.84,0.77,12,0.24,7930.00,49612.00,47650,20240617,-19.52,26850,20250217,42.83,41450,-7.48,20250325,26850,42.83,20250217,47650,-19.52,20240617,26850,42.83,20250217,1.38,Y,005850,500,232 억,,7488213,N,N,212,N,00,N +20250331,120618,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38400,-500,5,-1.29,2552746425,66179,43.98,38050,38950,38050,50500,27250,38900,38573.26,16.12,0,-1906,40866,39882,38816,37832,36766,40375,38325,232,11600,500,29560,50,1,46448520,17836,4.84,0.77,12,0.14,7930.00,49612.00,47650,20240617,-19.41,26850,20250217,43.02,41450,-7.36,20250325,26850,43.02,20250217,47650,-19.41,20240617,26850,43.02,20250217,1.38,Y,005850,500,232 억,,7488213,N,N,212,N,00,N +20250331,090831,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38350,-550,5,-1.41,322854400,8448,5.61,38050,38600,38050,50500,27250,38900,38215.05,16.12,0,1695,40866,39882,38816,37832,36766,40375,38325,232,11600,500,29560,50,1,46448520,17813,4.84,0.77,12,0.02,7930.00,49612.00,47650,20240617,-19.52,26850,20250217,42.83,41450,-7.48,20250325,26850,42.83,20250217,47650,-19.52,20240617,26850,42.83,20250217,1.38,Y,005850,500,232 억,,7488213,N,N,212,N,00,N 20250328,160215,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38900,-800,5,-2.02,5868464825,150492,83.83,38600,39800,37750,51600,27800,39700,38995.20,16.16,0,-21659,41233,40466,39183,38416,37133,40850,38800,232,11900,500,30170,50,1,46448520,18068,4.91,0.78,12,0.32,7930.00,49612.00,47650,20240617,-18.36,26850,20250217,44.88,41450,-6.15,20250325,26850,44.88,20250217,47650,-18.36,20240617,26850,44.88,20250217,1.45,N,005850,500,232 억,,7508033,N,N,212,N,00,N 20250328,150216,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38650,-1050,5,-2.64,5480197675,140459,78.24,38600,39800,37750,51600,27800,39700,39016.35,16.16,0,-23002,41233,40466,39183,38416,37133,40850,38800,232,11900,500,30170,50,1,46448520,17952,4.87,0.78,12,0.30,7930.00,49612.00,47650,20240617,-18.89,26850,20250217,43.95,41450,-6.76,20250325,26850,43.95,20250217,47650,-18.89,20240617,26850,43.95,20250217,1.45,N,005850,500,232 억,,7508033,N,N,62,N,00,N 20250328,140216,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38750,-950,5,-2.39,5079260275,130115,72.48,38600,39800,37750,51600,27800,39700,39036.70,16.16,0,-24377,41233,40466,39183,38416,37133,40850,38800,232,11900,500,30170,50,1,46448520,17999,4.89,0.78,12,0.28,7930.00,49612.00,47650,20240617,-18.68,26850,20250217,44.32,41450,-6.51,20250325,26850,44.32,20250217,47650,-18.68,20240617,26850,44.32,20250217,1.45,N,005850,500,232 억,,7508033,N,N,62,N,00,N diff --git a/005860/price/prices-20250301.csv b/005860/price/prices-20250301.csv index ca5ac430f6dc..66c8d18ed75b 100644 --- a/005860/price/prices-20250301.csv +++ b/005860/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161507,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3500,-125,5,-3.45,852039463,243384,72.63,3620,3625,3450,4710,2540,3625,3500.80,2.05,0,-12684,3778,3701,3638,3561,3498,3670,3530,197,1085,500,2680,5,1,39403685,1379,37.23,0.88,12,0.62,94.00,3964.00,6180,20240419,-43.37,3200,20241209,9.38,4200,-16.67,20250121,3450,1.45,20250331,6180,-43.37,20240419,3200,9.38,20241209,3.52,Y,005860,500,197 억,,807428,N,N,6080,N,00,N +20250331,150947,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3475,-150,5,-4.14,802133623,229116,68.37,3620,3625,3450,4710,2540,3625,3500.99,2.05,0,-11483,3778,3701,3638,3561,3498,3670,3530,197,1085,500,2680,5,1,39403685,1369,36.97,0.88,12,0.58,94.00,3964.00,6180,20240419,-43.77,3200,20241209,8.59,4200,-17.26,20250121,3450,0.72,20250331,6180,-43.77,20240419,3200,8.59,20241209,3.52,Y,005860,500,197 억,,807428,N,N,0,N,00,N +20250331,120619,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3520,-105,5,-2.90,387120539,109930,32.81,3620,3625,3495,4710,2540,3625,3521.52,2.05,0,-19000,3778,3701,3638,3561,3498,3670,3530,197,1085,500,2680,5,1,39403685,1387,37.45,0.89,12,0.28,94.00,3964.00,6180,20240419,-43.04,3200,20241209,10.00,4200,-16.19,20250121,3495,0.72,20250331,6180,-43.04,20240419,3200,10.00,20241209,3.52,Y,005860,500,197 억,,807428,N,N,0,N,00,N +20250331,090831,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3510,-115,5,-3.17,162273670,45990,13.72,3620,3625,3500,4710,2540,3625,3528.46,2.05,0,-915,3778,3701,3638,3561,3498,3670,3530,197,1085,500,2680,5,1,39403685,1383,37.34,0.89,12,0.12,94.00,3964.00,6180,20240419,-43.20,3200,20241209,9.69,4200,-16.43,20250121,3500,0.29,20250331,6180,-43.20,20240419,3200,9.69,20241209,3.52,Y,005860,500,197 억,,807428,N,N,0,N,00,N 20250328,160215,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3625,-35,5,-0.96,1207992136,332692,161.61,3660,3715,3575,4755,2565,3660,3630.96,1.35,0,-41031,3760,3710,3665,3615,3570,3735,3640,197,1095,500,2700,5,1,39403685,1428,38.56,0.91,12,0.84,94.00,3964.00,6180,20240419,-41.34,3200,20241209,13.28,4200,-13.69,20250121,3520,2.98,20250203,6180,-41.34,20240419,3200,13.28,20241209,3.59,N,005860,500,197 억,,533699,N,N,0,N,00,N 20250328,150216,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3635,-25,5,-0.68,1130952776,311418,151.28,3660,3715,3575,4755,2565,3660,3631.62,1.35,0,-45355,3760,3710,3665,3615,3570,3735,3640,197,1095,500,2700,5,1,39403685,1432,38.67,0.92,12,0.79,94.00,3964.00,6180,20240419,-41.18,3200,20241209,13.59,4200,-13.45,20250121,3520,3.27,20250203,6180,-41.18,20240419,3200,13.59,20241209,3.59,N,005860,500,197 억,,533699,N,N,0,N,00,N 20250328,140216,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3635,-25,5,-0.68,1041487531,286763,139.30,3660,3715,3575,4755,2565,3660,3631.88,1.35,0,-49534,3760,3710,3665,3615,3570,3735,3640,197,1095,500,2700,5,1,39403685,1432,38.67,0.92,12,0.73,94.00,3964.00,6180,20240419,-41.18,3200,20241209,13.59,4200,-13.45,20250121,3520,3.27,20250203,6180,-41.18,20240419,3200,13.59,20241209,3.59,N,005860,500,197 억,,533699,N,N,0,N,00,N diff --git a/005870/price/prices-20250301.csv b/005870/price/prices-20250301.csv index 30c9ddb69082..94d814ddbb81 100644 --- a/005870/price/prices-20250301.csv +++ b/005870/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161507,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8500,-220,5,-2.52,5835298915,677499,50.21,8640,8860,8420,11330,6110,8720,8613.66,25.11,0,-9595,9740,9230,8920,8410,8100,9075,8255,706,2610,5000,6270,10,1,14116015,1200,11.17,0.67,12,4.80,761.00,12774.00,11160,20240806,-23.84,6080,20240712,39.80,10840,-21.59,20250324,7610,11.70,20250203,11160,-23.84,20240806,6080,39.80,20240712,6.56,Y,005870,5000,705 억,,3544162,N,N,13701,N,00,N +20250331,150948,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8510,-210,5,-2.41,5504733595,638574,47.33,8640,8860,8420,11330,6110,8720,8620.30,25.11,0,-21836,9740,9230,8920,8410,8100,9075,8255,706,2610,5000,6270,10,1,14116015,1201,11.18,0.67,12,4.52,761.00,12774.00,11160,20240806,-23.75,6080,20240712,39.97,10840,-21.49,20250324,7610,11.83,20250203,11160,-23.75,20240806,6080,39.97,20240712,6.56,Y,005870,5000,705 억,,3544162,N,N,0,N,00,N +20250331,120619,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8580,-140,5,-1.61,3646805235,419959,31.13,8640,8860,8540,11330,6110,8720,8683.69,25.11,0,-20673,9740,9230,8920,8410,8100,9075,8255,706,2610,5000,6270,10,1,14116015,1211,11.27,0.67,12,2.98,761.00,12774.00,11160,20240806,-23.12,6080,20240712,41.12,10840,-20.85,20250324,7610,12.75,20250203,11160,-23.12,20240806,6080,41.12,20240712,6.56,Y,005870,5000,705 억,,3544162,N,N,0,N,00,N +20250331,090831,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8580,-140,5,-1.61,828504850,96397,7.14,8640,8640,8540,11330,6110,8720,8594.27,25.11,0,21783,9740,9230,8920,8410,8100,9075,8255,706,2610,5000,6270,10,1,14116015,1211,11.27,0.67,12,0.68,761.00,12774.00,11160,20240806,-23.12,6080,20240712,41.12,10840,-20.85,20250324,7610,12.75,20250203,11160,-23.12,20240806,6080,41.12,20240712,6.56,Y,005870,5000,705 억,,3544162,N,N,0,N,00,N 20250328,160216,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8720,-540,5,-5.83,11952851690,1330714,155.90,9350,9430,8610,12030,6490,9260,8983.62,25.29,0,-113911,9720,9490,9310,9080,8900,9400,8990,706,2770,5000,6660,10,1,14116015,1231,11.46,0.68,12,9.43,761.00,12774.00,11160,20240806,-21.86,6080,20240712,43.42,10840,-19.56,20250324,7610,14.59,20250203,11160,-21.86,20240806,6080,43.42,20240712,6.25,N,005870,5000,705 억,,3570094,N,N,0,N,00,N 20250328,150217,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8630,-630,5,-6.80,11082324450,1230468,144.15,9350,9430,8620,12030,6490,9260,9006.40,25.29,0,-106661,9720,9490,9310,9080,8900,9400,8990,706,2770,5000,6660,10,1,14116015,1218,11.34,0.68,12,8.72,761.00,12774.00,11160,20240806,-22.67,6080,20240712,41.94,10840,-20.39,20250324,7610,13.40,20250203,11160,-22.67,20240806,6080,41.94,20240712,6.25,N,005870,5000,705 억,,3570094,N,N,0,N,00,N 20250328,140217,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8730,-530,5,-5.72,10169066760,1125129,131.81,9350,9430,8670,12030,6490,9260,9037.95,25.29,0,-99047,9720,9490,9310,9080,8900,9400,8990,706,2770,5000,6660,10,1,14116015,1232,11.47,0.68,12,7.97,761.00,12774.00,11160,20240806,-21.77,6080,20240712,43.59,10840,-19.46,20250324,7610,14.72,20250203,11160,-21.77,20240806,6080,43.59,20240712,6.25,N,005870,5000,705 억,,3570094,N,N,0,N,00,N diff --git a/005880/price/prices-20250301.csv b/005880/price/prices-20250301.csv index b147daa56021..716a1153ca3d 100644 --- a/005880/price/prices-20250301.csv +++ b/005880/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161508,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1605,-46,5,-2.79,2727683239,1691442,116.48,1639,1645,1604,2145,1156,1651,1612.67,5.84,0,-570108,1690,1670,1655,1635,1620,1663,1628,1606,494,500,1180,1,1,321209950,5155,3.17,0.26,12,0.53,507.00,6289.00,2985,20240628,-46.23,1580,20241209,1.58,1875,-14.40,20250224,1604,0.06,20250331,2985,-46.23,20240628,1580,1.58,20241209,2.81,Y,005880,500,1606 억,,18755462,N,N,424672,N,00,N +20250331,150948,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1606,-45,5,-2.73,2484370030,1539830,106.04,1639,1645,1604,2145,1156,1651,1613.41,5.84,0,-486448,1690,1670,1655,1635,1620,1663,1628,1606,494,500,1180,1,1,321209950,5159,3.17,0.26,12,0.48,507.00,6289.00,2985,20240628,-46.20,1580,20241209,1.65,1875,-14.35,20250224,1604,0.12,20250331,2985,-46.20,20240628,1580,1.65,20241209,2.81,Y,005880,500,1606 억,,18755462,N,N,528,N,00,N +20250331,120619,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1620,-31,5,-1.88,1270990588,786049,54.13,1639,1645,1604,2145,1156,1651,1616.94,5.84,0,-219525,1690,1670,1655,1635,1620,1663,1628,1606,494,500,1180,1,1,321209950,5204,3.20,0.26,12,0.24,507.00,6289.00,2985,20240628,-45.73,1580,20241209,2.53,1875,-13.60,20250224,1604,1.00,20250331,2985,-45.73,20240628,1580,2.53,20241209,2.81,Y,005880,500,1606 억,,18755462,N,N,528,N,00,N +20250331,090831,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1628,-23,5,-1.39,102997481,63032,4.34,1639,1645,1626,2145,1156,1651,1634.05,5.84,0,-19676,1690,1670,1655,1635,1620,1663,1628,1606,494,500,1180,1,1,321209950,5229,3.21,0.26,12,0.02,507.00,6289.00,2985,20240628,-45.46,1580,20241209,3.04,1875,-13.17,20250224,1626,0.12,20250331,2985,-45.46,20240628,1580,3.04,20241209,2.81,Y,005880,500,1606 억,,18755462,N,N,528,N,00,N 20250328,160216,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1651,-22,5,-1.32,2372783405,1439056,158.26,1673,1675,1640,2170,1172,1673,1648.84,5.74,0,-313400,1701,1687,1677,1663,1653,1682,1658,1606,497,500,1200,1,1,321209950,5303,7.71,0.32,12,0.45,214.00,5088.00,2985,20240628,-44.69,1580,20241209,4.49,1875,-11.95,20250224,1640,0.67,20250328,2985,-44.69,20240628,1580,4.49,20241209,2.84,N,005880,500,1606 억,,18422147,N,N,528,N,00,N 20250328,150217,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1643,-30,5,-1.79,2225783583,1349790,148.44,1673,1675,1640,2170,1172,1673,1648.98,5.74,0,-305559,1701,1687,1677,1663,1653,1682,1658,1606,497,500,1200,1,1,321209950,5277,7.68,0.32,12,0.42,214.00,5088.00,2985,20240628,-44.96,1580,20241209,3.99,1875,-12.37,20250224,1640,0.18,20250328,2985,-44.96,20240628,1580,3.99,20241209,2.84,N,005880,500,1606 억,,18422147,N,N,2853,N,00,N 20250328,140217,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1644,-29,5,-1.73,1946369394,1179699,129.74,1673,1675,1640,2170,1172,1673,1649.88,5.74,0,-292716,1701,1687,1677,1663,1653,1682,1658,1606,497,500,1200,1,1,321209950,5281,7.68,0.32,12,0.37,214.00,5088.00,2985,20240628,-44.92,1580,20241209,4.05,1875,-12.32,20250224,1640,0.24,20250328,2985,-44.92,20240628,1580,4.05,20241209,2.84,N,005880,500,1606 억,,18422147,N,N,2853,N,00,N diff --git a/005930/price/prices-20250301.csv b/005930/price/prices-20250301.csv index 072acb2d8589..b96de8e25773 100644 --- a/005930/price/prices-20250301.csv +++ b/005930/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161508,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57800,-2400,5,-3.99,1015681898400,17397474,106.85,59500,59700,57800,78200,42200,60200,58381.40,50.72,0,-2548306,61533,60866,60433,59766,59333,60650,59550,7780,18000,100,44540,100,1,5919637922,3421551,11.68,1.00,12,0.29,4950.00,57930.00,88800,20240711,-34.91,49900,20241114,15.83,62000,-6.77,20250327,50800,13.78,20250203,88800,-34.91,20240711,49900,15.83,20241114,0.20,Y,005930,100,7780 억,,3002243251,N,N,589110,N,00,N +20250331,150948,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58300,-1900,5,-3.16,760117822050,12979326,79.71,59500,59700,57800,78200,42200,60200,58563.68,50.72,0,-1276248,61533,60866,60433,59766,59333,60650,59550,7780,18000,100,44540,100,1,5919637922,3451149,11.78,1.01,12,0.22,4950.00,57930.00,88800,20240711,-34.35,49900,20241114,16.83,62000,-5.97,20250327,50800,14.76,20250203,88800,-34.35,20240711,49900,16.83,20241114,0.20,Y,005930,100,7780 억,,3002243251,N,N,25018,N,00,N +20250331,120620,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58250,-1950,5,-3.24,483555601400,8220033,50.48,59500,59700,58100,78200,42200,60200,58826.40,50.72,0,-430091,61533,60866,60433,59766,59333,60650,59550,7780,18000,100,44540,100,1,5919637922,3448189,11.77,1.01,12,0.14,4950.00,57930.00,88800,20240711,-34.40,49900,20241114,16.73,62000,-6.05,20250327,50800,14.67,20250203,88800,-34.40,20240711,49900,16.73,20241114,0.20,Y,005930,100,7780 억,,3002243251,N,N,25018,N,00,N +20250331,090832,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,59100,-1100,5,-1.83,113024071350,1903229,11.69,59500,59700,59000,78200,42200,60200,59385.23,50.72,0,76159,61533,60866,60433,59766,59333,60650,59550,7780,18000,100,44540,100,1,5919637922,3498506,11.94,1.02,12,0.03,4950.00,57930.00,88800,20240711,-33.45,49900,20241114,18.44,62000,-4.68,20250327,50800,16.34,20250203,88800,-33.45,20240711,49900,18.44,20241114,0.20,Y,005930,100,7780 억,,3002243251,N,N,25018,N,00,N 20250328,160216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,60200,-1600,5,-2.59,980043799650,16222219,79.56,60700,61100,60000,80300,43300,61800,60413.71,50.73,0,-2444851,62733,62266,61533,61066,60333,62500,61300,7780,18500,100,45730,100,1,5919637922,3563622,12.16,1.04,12,0.27,4950.00,57930.00,88800,20240711,-32.21,49900,20241114,20.64,62000,-2.90,20250327,50800,18.50,20250203,88800,-32.21,20240711,49900,20.64,20241114,0.20,N,005930,100,7780 억,,3003283937,N,N,25018,N,00,N 20250328,150217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,60100,-1700,5,-2.75,871930070200,14425653,70.75,60700,61100,60000,80300,43300,61800,60442.99,50.73,0,-2336716,62733,62266,61533,61066,60333,62500,61300,7780,18500,100,45730,100,1,5919637922,3557702,12.14,1.04,12,0.24,4950.00,57930.00,88800,20240711,-32.32,49900,20241114,20.44,62000,-3.06,20250327,50800,18.31,20250203,88800,-32.32,20240711,49900,20.44,20241114,0.20,N,005930,100,7780 억,,3003283937,N,N,24316,N,00,N 20250328,140217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,60400,-1400,5,-2.27,750171969450,12400819,60.82,60700,61100,60000,80300,43300,61800,60493.71,50.73,0,-2135716,62733,62266,61533,61066,60333,62500,61300,7780,18500,100,45730,100,1,5919637922,3575461,12.20,1.04,12,0.21,4950.00,57930.00,88800,20240711,-31.98,49900,20241114,21.04,62000,-2.58,20250327,50800,18.90,20250203,88800,-31.98,20240711,49900,21.04,20241114,0.20,N,005930,100,7780 억,,3003283937,N,N,24316,N,00,N diff --git a/005940/price/prices-20250301.csv b/005940/price/prices-20250301.csv index d025dc0a68df..2f4d74c65d2b 100644 --- a/005940/price/prices-20250301.csv +++ b/005940/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161508,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14020,-360,5,-2.50,7477166010,533832,65.46,14130,14300,13940,18690,10070,14380,14006.59,16.78,0,-172798,14706,14542,14226,14062,13746,14625,14145,16832,4310,5000,10920,10,1,327492299,45914,8.83,0.64,12,0.16,1587.00,21756.00,15340,20250226,-8.60,10800,20240415,29.81,15340,-8.60,20250226,13380,4.78,20250108,15340,-8.60,20250226,10800,29.81,20240415,0.12,Y,005940,5000,16832 억,,54939171,N,N,126512,N,00,N +20250331,150949,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13970,-410,5,-2.85,6616571180,472401,57.93,14130,14300,13940,18690,10070,14380,14006.26,16.78,0,-156176,14706,14542,14226,14062,13746,14625,14145,16832,4310,5000,10920,10,1,327492299,45751,8.80,0.64,12,0.14,1587.00,21756.00,15340,20250226,-8.93,10800,20240415,29.35,15340,-8.93,20250226,13380,4.41,20250108,15340,-8.93,20250226,10800,29.35,20240415,0.12,Y,005940,5000,16832 억,,54939171,N,N,6774,N,00,N +20250331,120620,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14000,-380,5,-2.64,3531861330,251886,30.89,14130,14300,13960,18690,10070,14380,14021.67,16.78,0,-83627,14706,14542,14226,14062,13746,14625,14145,16832,4310,5000,10920,10,1,327492299,45849,8.82,0.64,12,0.08,1587.00,21756.00,15340,20250226,-8.74,10800,20240415,29.63,15340,-8.74,20250226,13380,4.63,20250108,15340,-8.74,20250226,10800,29.63,20240415,0.12,Y,005940,5000,16832 억,,54939171,N,N,6774,N,00,N +20250331,090832,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14080,-300,5,-2.09,234399490,16602,2.04,14130,14300,14070,18690,10070,14380,14118.75,16.78,0,2,14706,14542,14226,14062,13746,14625,14145,16832,4310,5000,10920,10,1,327492299,46111,8.87,0.65,12,0.01,1587.00,21756.00,15340,20250226,-8.21,10800,20240415,30.37,15340,-8.21,20250226,13380,5.23,20250108,15340,-8.21,20250226,10800,30.37,20240415,0.12,Y,005940,5000,16832 억,,54939171,N,N,6774,N,00,N 20250328,160217,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14380,-410,5,-2.77,11540903585,815474,154.68,13920,14390,13910,19220,10360,14790,14152.37,17.09,0,-164457,15110,14950,14860,14700,14610,14905,14655,16832,4430,5000,11240,10,1,327492299,47093,9.06,0.66,12,0.25,1587.00,21756.00,15340,20250226,-6.26,10800,20240415,33.15,15340,-6.26,20250226,13380,7.47,20250108,15340,-6.26,20250226,10800,33.15,20240415,0.13,N,005940,5000,16832 억,,55978060,N,N,6774,N,00,N 20250328,150218,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14350,-440,5,-2.97,10434175575,738468,140.08,13920,14350,13910,19220,10360,14790,14129.49,17.09,0,-174799,15110,14950,14860,14700,14610,14905,14655,16832,4430,5000,11240,10,1,327492299,46995,9.04,0.66,12,0.23,1587.00,21756.00,15340,20250226,-6.45,10800,20240415,32.87,15340,-6.45,20250226,13380,7.25,20250108,15340,-6.45,20250226,10800,32.87,20240415,0.13,N,005940,5000,16832 억,,55978060,N,N,19373,N,00,N 20250328,140218,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14310,-480,5,-3.25,8193359880,582079,110.41,13920,14330,13910,19220,10360,14790,14076.03,17.09,0,-140760,15110,14950,14860,14700,14610,14905,14655,16832,4430,5000,11240,10,1,327492299,46864,9.02,0.66,12,0.18,1587.00,21756.00,15340,20250226,-6.71,10800,20240415,32.50,15340,-6.71,20250226,13380,6.95,20250108,15340,-6.71,20250226,10800,32.50,20240415,0.13,N,005940,5000,16832 억,,55978060,N,N,19373,N,00,N diff --git a/005950/price/prices-20250301.csv b/005950/price/prices-20250301.csv index 61637ab4ac9a..e7c02527a3e3 100644 --- a/005950/price/prices-20250301.csv +++ b/005950/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161508,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5600,-300,5,-5.08,354372875,62585,121.46,5710,5850,5600,7670,4130,5900,5662.27,1.93,0,-21953,6106,6002,5926,5822,5746,5965,5785,1136,1770,5000,4240,10,1,22722739,1272,-4.37,0.75,12,0.28,-1282.00,7450.00,14440,20240319,-61.22,5520,20241210,1.45,7480,-25.13,20250124,5600,0.00,20250331,13170,-57.48,20240402,5520,1.45,20241210,1.91,Y,005950,5000,1136 억,,438925,N,N,1538,N,00,N +20250331,150949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5620,-280,5,-4.75,332315785,58647,113.82,5710,5850,5600,7670,4130,5900,5666.37,1.93,0,-21299,6106,6002,5926,5822,5746,5965,5785,1136,1770,5000,4240,10,1,22722739,1277,-4.38,0.75,12,0.26,-1282.00,7450.00,14440,20240319,-61.08,5520,20241210,1.81,7480,-24.87,20250124,5600,0.36,20250331,13170,-57.33,20240402,5520,1.81,20241210,1.91,Y,005950,5000,1136 억,,438925,N,N,0,N,00,N +20250331,120620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5670,-230,5,-3.90,202350825,35548,68.99,5710,5850,5650,7670,4130,5900,5692.33,1.93,0,-16381,6106,6002,5926,5822,5746,5965,5785,1136,1770,5000,4240,10,1,22722739,1288,-4.42,0.76,12,0.16,-1282.00,7450.00,14440,20240319,-60.73,5520,20241210,2.72,7480,-24.20,20250124,5650,0.35,20250331,13170,-56.95,20240402,5520,2.72,20241210,1.91,Y,005950,5000,1136 억,,438925,N,N,0,N,00,N +20250331,090832,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,-170,5,-2.88,29929950,5222,10.13,5710,5850,5680,7670,4130,5900,5731.51,1.93,0,-1667,6106,6002,5926,5822,5746,5965,5785,1136,1770,5000,4240,10,1,22722739,1302,-4.47,0.77,12,0.02,-1282.00,7450.00,14440,20240319,-60.32,5520,20241210,3.80,7480,-23.40,20250124,5680,0.88,20250331,13170,-56.49,20240402,5520,3.80,20241210,1.91,Y,005950,5000,1136 억,,438925,N,N,0,N,00,N 20250328,160217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-130,5,-2.16,304123495,51500,101.09,6030,6030,5850,7830,4230,6030,5905.33,1.87,0,-19077,6156,6092,6036,5972,5916,6065,5945,1136,1800,5000,4340,10,1,22722739,1341,-4.60,0.79,12,0.23,-1282.00,7450.00,14620,20240318,-59.64,5520,20241210,6.88,7480,-21.12,20250124,5850,0.85,20250328,13740,-57.06,20240328,5520,6.88,20241210,1.92,N,005950,5000,1136 억,,423903,N,N,0,N,00,N 20250328,150218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-130,5,-2.16,267372135,45272,88.86,6030,6030,5850,7830,4230,6030,5905.91,1.87,0,-17160,6156,6092,6036,5972,5916,6065,5945,1136,1800,5000,4340,10,1,22722739,1341,-4.60,0.79,12,0.20,-1282.00,7450.00,14620,20240318,-59.64,5520,20241210,6.88,7480,-21.12,20250124,5850,0.85,20250328,13740,-57.06,20240328,5520,6.88,20241210,1.92,N,005950,5000,1136 억,,423903,N,N,0,N,00,N 20250328,140218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5910,-120,5,-1.99,229734525,38896,76.35,6030,6030,5850,7830,4230,6030,5906.38,1.87,0,-15262,6156,6092,6036,5972,5916,6065,5945,1136,1800,5000,4340,10,1,22722739,1343,-4.61,0.79,12,0.17,-1282.00,7450.00,14620,20240318,-59.58,5520,20241210,7.07,7480,-20.99,20250124,5850,1.03,20250328,13740,-56.99,20240328,5520,7.07,20241210,1.92,N,005950,5000,1136 억,,423903,N,N,0,N,00,N diff --git a/005960/price/prices-20250301.csv b/005960/price/prices-20250301.csv index 44eaa76929ed..ce9054eab1fa 100644 --- a/005960/price/prices-20250301.csv +++ b/005960/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161509,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3405,-55,5,-1.59,26354004,7701,137.35,3460,3515,3400,4495,2425,3460,3422.15,1.17,0,-1802,3640,3550,3505,3415,3370,3527,3392,1147,1035,5000,2420,5,1,22946345,781,-0.74,0.17,12,0.03,-4589.00,19657.00,5240,20240502,-35.02,3390,20250305,0.44,3870,-12.02,20250103,3390,0.44,20250305,5240,-35.02,20240502,3390,0.44,20250305,0.00,Y,005960,5000,1147 억,,268846,N,N,0,N,00,N +20250331,150949,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3425,-35,5,-1.01,23962644,6999,124.83,3460,3515,3400,4495,2425,3460,3423.72,1.17,0,-1415,3640,3550,3505,3415,3370,3527,3392,1147,1035,5000,2420,5,1,22946345,786,-0.75,0.17,12,0.03,-4589.00,19657.00,5240,20240502,-34.64,3390,20250305,1.03,3870,-11.50,20250103,3390,1.03,20250305,5240,-34.64,20240502,3390,1.03,20250305,0.00,Y,005960,5000,1147 억,,268846,N,N,0,N,00,N +20250331,120620,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3415,-45,5,-1.30,13228890,3860,68.84,3460,3515,3400,4495,2425,3460,3427.17,1.17,0,-782,3640,3550,3505,3415,3370,3527,3392,1147,1035,5000,2420,5,1,22946345,784,-0.74,0.17,12,0.02,-4589.00,19657.00,5240,20240502,-34.83,3390,20250305,0.74,3870,-11.76,20250103,3390,0.74,20250305,5240,-34.83,20240502,3390,0.74,20250305,0.00,Y,005960,5000,1147 억,,268846,N,N,0,N,00,N +20250331,090832,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3420,-40,5,-1.16,2968260,863,15.39,3460,3515,3400,4495,2425,3460,3439.47,1.17,0,-345,3640,3550,3505,3415,3370,3527,3392,1147,1035,5000,2420,5,1,22946345,785,-0.75,0.17,12,0.00,-4589.00,19657.00,5240,20240502,-34.73,3390,20250305,0.88,3870,-11.63,20250103,3390,0.88,20250305,5240,-34.73,20240502,3390,0.88,20250305,0.00,Y,005960,5000,1147 억,,268846,N,N,0,N,00,N 20250328,160217,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3460,-50,5,-1.42,19580040,5607,62.44,3570,3595,3460,4560,2460,3510,3492.07,0.91,0,-641,3560,3535,3510,3485,3460,3547,3497,1147,1050,5000,2450,5,1,22946345,794,-0.75,0.18,12,0.02,-4589.00,19657.00,5240,20240502,-33.97,3390,20250305,2.06,3870,-10.59,20250103,3390,2.06,20250305,5240,-33.97,20240502,3390,2.06,20250305,0.00,N,005960,5000,1147 억,,209487,N,N,1,N,00,N 20250328,150218,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3485,-25,5,-0.71,14715290,4202,46.79,3570,3595,3480,4560,2460,3510,3501.97,0.91,0,-382,3560,3535,3510,3485,3460,3547,3497,1147,1050,5000,2450,5,1,22946345,800,-0.76,0.18,12,0.02,-4589.00,19657.00,5240,20240502,-33.49,3390,20250305,2.80,3870,-9.95,20250103,3390,2.80,20250305,5240,-33.49,20240502,3390,2.80,20250305,0.00,N,005960,5000,1147 억,,209487,N,N,1,N,00,N 20250328,140218,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3485,-25,5,-0.71,11908100,3396,37.82,3570,3595,3485,4560,2460,3510,3506.51,0.91,0,-185,3560,3535,3510,3485,3460,3547,3497,1147,1050,5000,2450,5,1,22946345,800,-0.76,0.18,12,0.01,-4589.00,19657.00,5240,20240502,-33.49,3390,20250305,2.80,3870,-9.95,20250103,3390,2.80,20250305,5240,-33.49,20240502,3390,2.80,20250305,0.00,N,005960,5000,1147 억,,209487,N,N,1,N,00,N diff --git a/005990/price/prices-20250301.csv b/005990/price/prices-20250301.csv index f828815dad83..003a6cd73256 100644 --- a/005990/price/prices-20250301.csv +++ b/005990/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161509,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9540,-300,5,-3.05,96459150,10032,200.64,9720,9900,9540,12790,6890,9840,9615.15,1.47,0,-26,9986,9912,9816,9742,9646,9865,9695,69,2950,500,7280,10,1,13718304,1309,2.63,0.33,12,0.07,3622.00,29210.00,10150,20250226,-6.01,7770,20240805,22.78,10150,-6.01,20250226,8410,13.44,20250103,10150,-6.01,20250226,7770,22.78,20240805,0.14,Y,005990,500,68 억,,201821,N,N,0,N,00,N +20250331,150949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9560,-280,5,-2.85,96363750,10022,200.44,9720,9900,9540,12790,6890,9840,9615.22,1.47,0,-25,9986,9912,9816,9742,9646,9865,9695,69,2950,500,7280,10,1,13718304,1311,2.64,0.33,12,0.07,3622.00,29210.00,10150,20250226,-5.81,7770,20240805,23.04,10150,-5.81,20250226,8410,13.67,20250103,10150,-5.81,20250226,7770,23.04,20240805,0.14,Y,005990,500,68 억,,201821,N,N,0,N,00,N +20250331,120621,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9630,-210,5,-2.13,50230310,5209,104.18,9720,9900,9620,12790,6890,9840,9642.99,1.47,0,-15,9986,9912,9816,9742,9646,9865,9695,69,2950,500,7280,10,1,13718304,1321,2.66,0.33,12,0.04,3622.00,29210.00,10150,20250226,-5.12,7770,20240805,23.94,10150,-5.12,20250226,8410,14.51,20250103,10150,-5.12,20250226,7770,23.94,20240805,0.14,Y,005990,500,68 억,,201821,N,N,0,N,00,N +20250331,090833,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9760,-80,5,-0.81,311550,32,0.64,9720,9900,9720,12790,6890,9840,9735.94,1.47,0,-2,9986,9912,9816,9742,9646,9865,9695,69,2950,500,7280,10,1,13718304,1339,2.69,0.33,12,0.00,3622.00,29210.00,10150,20250226,-3.84,7770,20240805,25.61,10150,-3.84,20250226,8410,16.05,20250103,10150,-3.84,20250226,7770,25.61,20240805,0.14,Y,005990,500,68 억,,201821,N,N,0,N,00,N 20250328,160217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9840,0,3,0.00,49121030,5000,62.49,9890,9890,9720,12790,6890,9840,9824.21,1.45,0,-12,9920,9880,9860,9820,9800,9870,9810,69,2950,500,7280,10,1,13718304,1350,2.72,0.34,12,0.04,3622.00,29210.00,10150,20250226,-3.05,7770,20240805,26.64,10150,-3.05,20250226,8410,17.00,20250103,10150,-3.05,20250226,7770,26.64,20240805,0.14,N,005990,500,68 억,,199283,N,N,0,N,00,N 20250328,150218,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9840,0,3,0.00,49062030,4994,62.42,9890,9890,9720,12790,6890,9840,9824.20,1.45,0,-8,9920,9880,9860,9820,9800,9870,9810,69,2950,500,7280,10,1,13718304,1350,2.72,0.34,12,0.04,3622.00,29210.00,10150,20250226,-3.05,7770,20240805,26.64,10150,-3.05,20250226,8410,17.00,20250103,10150,-3.05,20250226,7770,26.64,20240805,0.14,N,005990,500,68 억,,199283,N,N,0,N,00,N 20250328,140218,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9810,-30,5,-0.30,37699710,3837,47.96,9890,9890,9720,12790,6890,9840,9825.31,1.45,0,-8,9920,9880,9860,9820,9800,9870,9810,69,2950,500,7280,10,1,13718304,1346,2.71,0.34,12,0.03,3622.00,29210.00,10150,20250226,-3.35,7770,20240805,26.25,10150,-3.35,20250226,8410,16.65,20250103,10150,-3.35,20250226,7770,26.25,20240805,0.14,N,005990,500,68 억,,199283,N,N,0,N,00,N diff --git a/006040/price/prices-20250301.csv b/006040/price/prices-20250301.csv index 0f61715181af..de598d386b8a 100644 --- a/006040/price/prices-20250301.csv +++ b/006040/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161509,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34700,-1000,5,-2.80,539256475,15482,74.30,35500,35550,34000,46400,25000,35700,34831.19,2.09,0,-7101,36666,36182,35566,35082,34466,36425,35325,396,10700,1000,26410,50,1,39624084,13750,20.03,0.49,12,0.04,1732.00,70567.00,38150,20250324,-9.04,26506,20240819,30.91,38150,-9.04,20250324,32550,6.61,20250203,40000,-13.25,20241224,29150,19.04,20240819,0.06,Y,006040,1000,396 억,,827048,N,N,486,N,00,N +20250331,150950,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34650,-1050,5,-2.94,480728325,13795,66.21,35500,35550,34000,46400,25000,35700,34848.01,2.09,0,-7290,36666,36182,35566,35082,34466,36425,35325,396,10700,1000,26410,50,1,39624084,13730,20.01,0.49,12,0.03,1732.00,70567.00,38150,20250324,-9.17,26506,20240819,30.73,38150,-9.17,20250324,32550,6.45,20250203,40000,-13.38,20241224,29150,18.87,20240819,0.06,Y,006040,1000,396 억,,827048,N,N,66,N,00,N +20250331,120621,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34850,-850,5,-2.38,324685225,9301,44.64,35500,35550,34000,46400,25000,35700,34908.64,2.09,0,-5796,36666,36182,35566,35082,34466,36425,35325,396,10700,1000,26410,50,1,39624084,13809,20.12,0.49,12,0.02,1732.00,70567.00,38150,20250324,-8.65,26506,20240819,31.48,38150,-8.65,20250324,32550,7.07,20250203,40000,-12.88,20241224,29150,19.55,20240819,0.06,Y,006040,1000,396 억,,827048,N,N,66,N,00,N +20250331,090833,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35250,-450,5,-1.26,21434350,604,2.90,35500,35550,35150,46400,25000,35700,35487.33,2.09,0,-83,36666,36182,35566,35082,34466,36425,35325,396,10700,1000,26410,50,1,39624084,13967,20.35,0.50,12,0.00,1732.00,70567.00,38150,20250324,-7.60,26506,20240819,32.99,38150,-7.60,20250324,32550,8.29,20250203,40000,-11.88,20241224,29150,20.93,20240819,0.06,Y,006040,1000,396 억,,827048,N,N,66,N,00,N 20250328,160218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35700,-500,5,-1.38,735233700,20715,50.41,35600,36050,34950,47050,25350,36200,35492.78,2.11,0,-156,38000,37100,36600,35700,35200,36850,35450,396,10850,1000,26780,50,1,39624084,14146,20.61,0.51,12,0.05,1732.00,70567.00,38150,20250324,-6.42,26506,20240819,34.69,38150,-6.42,20250324,32550,9.68,20250203,40000,-10.75,20241224,29150,22.47,20240819,0.06,N,006040,1000,396 억,,837225,N,N,66,N,00,N 20250328,150219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35850,-350,5,-0.97,531982250,15058,36.64,35600,35900,34950,47050,25350,36200,35328.82,2.11,0,-1531,38000,37100,36600,35700,35200,36850,35450,396,10850,1000,26780,50,1,39624084,14205,20.70,0.51,12,0.04,1732.00,70567.00,38150,20250324,-6.03,26506,20240819,35.25,38150,-6.03,20250324,32550,10.14,20250203,40000,-10.38,20241224,29150,22.98,20240819,0.06,N,006040,1000,396 억,,837225,N,N,0,N,00,N 20250328,140219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35150,-1050,5,-2.90,409177000,11596,28.22,35600,35800,34950,47050,25350,36200,35285.97,2.11,0,-2222,38000,37100,36600,35700,35200,36850,35450,396,10850,1000,26780,50,1,39624084,13928,20.29,0.50,12,0.03,1732.00,70567.00,38150,20250324,-7.86,26506,20240819,32.61,38150,-7.86,20250324,32550,7.99,20250203,40000,-12.12,20241224,29150,20.58,20240819,0.06,N,006040,1000,396 억,,837225,N,N,0,N,00,N diff --git a/006050/price/prices-20250301.csv b/006050/price/prices-20250301.csv index f9591b0821b3..eb9f33a6a45d 100644 --- a/006050/price/prices-20250301.csv +++ b/006050/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161509,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1319,-18,5,-1.35,429952164,324866,43.05,1331,1350,1300,1738,936,1337,1323.49,4.84,0,63473,1459,1398,1359,1298,1259,1378,1278,174,401,500,800,1,1,34895243,460,17.82,0.89,12,0.93,74.00,1485.00,2750,20241212,-52.04,1041,20240805,26.71,2025,-34.86,20250124,1290,2.25,20250327,2750,-52.04,20241212,1041,26.71,20240805,5.07,Y,006050,500,174 억,,1688683,N,N,0,N,00,N +20250331,150950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1323,-14,5,-1.05,386758138,292127,38.72,1331,1350,1300,1738,936,1337,1323.94,4.84,0,56017,1459,1398,1359,1298,1259,1378,1278,174,401,500,800,1,1,34895243,462,17.88,0.89,12,0.84,74.00,1485.00,2750,20241212,-51.89,1041,20240805,27.09,2025,-34.67,20250124,1290,2.56,20250327,2750,-51.89,20241212,1041,27.09,20240805,5.07,Y,006050,500,174 억,,1688683,N,N,0,N,00,N +20250331,120621,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1338,1,2,0.07,255071445,192949,25.57,1331,1350,1300,1738,936,1337,1321.96,4.84,0,26180,1459,1398,1359,1298,1259,1378,1278,174,401,500,800,1,1,34895243,467,18.08,0.90,12,0.55,74.00,1485.00,2750,20241212,-51.35,1041,20240805,28.53,2025,-33.93,20250124,1290,3.72,20250327,2750,-51.35,20241212,1041,28.53,20240805,5.07,Y,006050,500,174 억,,1688683,N,N,0,N,00,N +20250331,090833,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1301,-36,5,-2.69,56092319,42780,5.67,1331,1333,1300,1738,936,1337,1311.18,4.84,0,-15443,1459,1398,1359,1298,1259,1378,1278,174,401,500,800,1,1,34895243,454,17.58,0.88,12,0.12,74.00,1485.00,2750,20241212,-52.69,1041,20240805,24.98,2025,-35.75,20250124,1290,0.85,20250327,2750,-52.69,20241212,1041,24.98,20240805,5.07,Y,006050,500,174 억,,1688683,N,N,0,N,00,N 20250328,160218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1337,-61,5,-4.36,1010959215,746503,38.20,1420,1420,1320,1817,979,1398,1354.28,5.12,0,-154837,1479,1438,1364,1323,1249,1459,1344,174,419,500,830,1,1,34895243,467,18.07,0.90,12,2.14,74.00,1485.00,2750,20241212,-51.38,1041,20240805,28.43,2025,-33.98,20250124,1290,3.64,20250327,2750,-51.38,20241212,1041,28.43,20240805,5.73,N,006050,500,174 억,,1787879,N,N,0,N,00,N 20250328,150219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1335,-63,5,-4.51,969500395,715411,36.60,1420,1420,1320,1817,979,1398,1355.17,5.12,0,-143911,1479,1438,1364,1323,1249,1459,1344,174,419,500,830,1,1,34895243,466,18.04,0.90,12,2.05,74.00,1485.00,2750,20241212,-51.45,1041,20240805,28.24,2025,-34.07,20250124,1290,3.49,20250327,2750,-51.45,20241212,1041,28.24,20240805,5.73,N,006050,500,174 억,,1787879,N,N,0,N,00,N 20250328,140219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1339,-59,5,-4.22,900333650,663494,33.95,1420,1420,1320,1817,979,1398,1356.96,5.12,0,-133427,1479,1438,1364,1323,1249,1459,1344,174,419,500,830,1,1,34895243,467,18.09,0.90,12,1.90,74.00,1485.00,2750,20241212,-51.31,1041,20240805,28.63,2025,-33.88,20250124,1290,3.80,20250327,2750,-51.31,20241212,1041,28.63,20240805,5.73,N,006050,500,174 억,,1787879,N,N,0,N,00,N diff --git a/006060/price/prices-20250301.csv b/006060/price/prices-20250301.csv index 70d432e522f1..910b3a202db8 100644 --- a/006060/price/prices-20250301.csv +++ b/006060/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161510,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4750,-30,5,-0.63,798897100,168824,36.08,4740,4815,4635,6210,3350,4780,4732.11,10.96,0,31990,4936,4857,4771,4692,4606,4815,4650,277,1430,500,3530,5,1,55320000,2628,6.72,0.68,12,0.31,707.00,6953.00,5270,20250227,-9.87,3370,20240329,40.95,5270,-9.87,20250227,4360,8.94,20250203,5270,-9.87,20250227,3380,40.53,20240405,1.15,Y,006060,500,276 억,,6065440,N,N,9066,N,00,N +20250331,150950,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4785,5,2,0.10,733066620,154992,33.12,4740,4815,4635,6210,3350,4780,4729.71,10.96,0,25970,4936,4857,4771,4692,4606,4815,4650,277,1430,500,3530,5,1,55320000,2647,6.77,0.69,12,0.28,707.00,6953.00,5270,20250227,-9.20,3370,20240329,41.99,5270,-9.20,20250227,4360,9.75,20250203,5270,-9.20,20250227,3380,41.57,20240405,1.15,Y,006060,500,276 억,,6065440,N,N,2,N,00,N +20250331,120622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4730,-50,5,-1.05,465742145,98961,21.15,4740,4765,4635,6210,3350,4780,4706.32,10.96,0,20734,4936,4857,4771,4692,4606,4815,4650,277,1430,500,3530,5,1,55320000,2617,6.69,0.68,12,0.18,707.00,6953.00,5270,20250227,-10.25,3370,20240329,40.36,5270,-10.25,20250227,4360,8.49,20250203,5270,-10.25,20250227,3380,39.94,20240405,1.15,Y,006060,500,276 억,,6065440,N,N,2,N,00,N +20250331,090833,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4660,-120,5,-2.51,40543910,8654,1.85,4740,4740,4655,6210,3350,4780,4684.99,10.96,0,-3498,4936,4857,4771,4692,4606,4815,4650,277,1430,500,3530,5,1,55320000,2578,6.59,0.67,12,0.02,707.00,6953.00,5270,20250227,-11.57,3370,20240329,38.28,5270,-11.57,20250227,4360,6.88,20250203,5270,-11.57,20250227,3380,37.87,20240405,1.15,Y,006060,500,276 억,,6065440,N,N,2,N,00,N 20250328,160218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4780,-65,5,-1.34,2213691265,467929,258.99,4850,4850,4685,6290,3395,4845,4730.83,10.66,0,108867,5015,4930,4875,4790,4735,4902,4762,277,1445,500,3580,5,1,55320000,2644,6.76,0.69,12,0.85,707.00,6953.00,5270,20250227,-9.30,3370,20240329,41.84,5270,-9.30,20250227,4360,9.63,20250203,5270,-9.30,20250227,3370,41.84,20240329,1.15,N,006060,500,276 억,,5894419,N,N,2,N,00,N 20250328,150219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4775,-70,5,-1.44,2170139420,458808,253.94,4850,4850,4685,6290,3395,4845,4729.95,10.66,0,113598,5015,4930,4875,4790,4735,4902,4762,277,1445,500,3580,5,1,55320000,2642,6.75,0.69,12,0.83,707.00,6953.00,5270,20250227,-9.39,3370,20240329,41.69,5270,-9.39,20250227,4360,9.52,20250203,5270,-9.39,20250227,3370,41.69,20240329,1.15,N,006060,500,276 억,,5894419,N,N,0,N,00,N 20250328,140219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4780,-65,5,-1.34,2121377675,448602,248.29,4850,4850,4685,6290,3395,4845,4728.86,10.66,0,116949,5015,4930,4875,4790,4735,4902,4762,277,1445,500,3580,5,1,55320000,2644,6.76,0.69,12,0.81,707.00,6953.00,5270,20250227,-9.30,3370,20240329,41.84,5270,-9.30,20250227,4360,9.63,20250203,5270,-9.30,20250227,3370,41.84,20240329,1.15,N,006060,500,276 억,,5894419,N,N,0,N,00,N diff --git a/006090/price/prices-20250301.csv b/006090/price/prices-20250301.csv index 67064f36e1dc..ac4ff331137b 100644 --- a/006090/price/prices-20250301.csv +++ b/006090/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161510,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8080,-90,5,-1.10,42159000,5187,241.71,8120,8180,8020,10620,5720,8170,8127.82,4.25,0,-1859,8270,8220,8180,8130,8090,8200,8110,471,2450,5000,5390,10,1,9422739,761,6.02,0.33,12,0.06,1342.00,24379.00,13590,20240617,-40.54,7610,20241209,6.18,10410,-22.38,20250123,7930,1.89,20250121,13590,-40.54,20240617,7610,6.18,20241209,0.55,Y,006090,5000,471 억,,400556,N,N,0,N,00,N +20250331,150950,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8070,-100,5,-1.22,40615300,4996,232.81,8120,8180,8020,10620,5720,8170,8129.56,4.25,0,-1758,8270,8220,8180,8130,8090,8200,8110,471,2450,5000,5390,10,1,9422739,760,6.01,0.33,12,0.05,1342.00,24379.00,13590,20240617,-40.62,7610,20241209,6.04,10410,-22.48,20250123,7930,1.77,20250121,13590,-40.62,20240617,7610,6.04,20241209,0.55,Y,006090,5000,471 억,,400556,N,N,0,N,00,N +20250331,120622,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8130,-40,5,-0.49,24819650,3043,141.80,8120,8180,8090,10620,5720,8170,8156.31,4.25,0,-1305,8270,8220,8180,8130,8090,8200,8110,471,2450,5000,5390,10,1,9422739,766,6.06,0.33,12,0.03,1342.00,24379.00,13590,20240617,-40.18,7610,20241209,6.83,10410,-21.90,20250123,7930,2.52,20250121,13590,-40.18,20240617,7610,6.83,20241209,0.55,Y,006090,5000,471 억,,400556,N,N,0,N,00,N +20250331,090834,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8170,0,3,0.00,9045940,1110,51.72,8120,8170,8090,10620,5720,8170,8149.50,4.25,0,-538,8270,8220,8180,8130,8090,8200,8110,471,2450,5000,5390,10,1,9422739,770,6.09,0.34,12,0.01,1342.00,24379.00,13590,20240617,-39.88,7610,20241209,7.36,10410,-21.52,20250123,7930,3.03,20250121,13590,-39.88,20240617,7610,7.36,20241209,0.55,Y,006090,5000,471 억,,400556,N,N,0,N,00,N 20250328,160219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8170,-60,5,-0.73,17503390,2146,54.32,8230,8230,8140,10690,5770,8230,8156.29,4.23,0,-802,8256,8242,8216,8202,8176,8250,8210,471,2460,5000,5430,10,1,9422739,770,6.09,0.34,12,0.02,1342.00,24379.00,13590,20240617,-39.88,7610,20241209,7.36,10410,-21.52,20250123,7930,3.03,20250121,13590,-39.88,20240617,7610,7.36,20241209,0.56,N,006090,5000,471 억,,398978,N,N,0,N,00,N 20250328,150220,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8180,-50,5,-0.61,17274660,2118,53.61,8230,8230,8140,10690,5770,8230,8156.12,4.23,0,-798,8256,8242,8216,8202,8176,8250,8210,471,2460,5000,5430,10,1,9422739,771,6.10,0.34,12,0.02,1342.00,24379.00,13590,20240617,-39.81,7610,20241209,7.49,10410,-21.42,20250123,7930,3.15,20250121,13590,-39.81,20240617,7610,7.49,20241209,0.56,N,006090,5000,471 억,,398978,N,N,0,N,00,N 20250328,140220,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8150,-80,5,-0.97,14363660,1761,44.57,8230,8230,8140,10690,5770,8230,8156.54,4.23,0,-794,8256,8242,8216,8202,8176,8250,8210,471,2460,5000,5430,10,1,9422739,768,6.07,0.33,12,0.02,1342.00,24379.00,13590,20240617,-40.03,7610,20241209,7.10,10410,-21.71,20250123,7930,2.77,20250121,13590,-40.03,20240617,7610,7.10,20241209,0.56,N,006090,5000,471 억,,398978,N,N,0,N,00,N diff --git a/006110/price/prices-20250301.csv b/006110/price/prices-20250301.csv index 41bc416e7763..6010556a1b9c 100644 --- a/006110/price/prices-20250301.csv +++ b/006110/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161510,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24500,-1750,5,-6.67,1317661475,53504,103.69,25600,25900,24050,34100,18400,26250,24627.35,38.24,0,1089,28350,27300,26650,25600,24950,26975,25275,74,7850,500,18900,50,1,14711916,3604,-38.52,1.48,12,0.36,-636.00,16559.00,98000,20240326,-75.00,24050,20250331,1.87,39500,-37.97,20250110,24050,1.87,20250331,96900,-74.72,20240611,24050,1.87,20250331,0.91,Y,006110,500,73 억,,5626349,N,N,9095,N,00,N +20250331,150951,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24200,-2050,5,-7.81,1176924325,47707,92.45,25600,25900,24200,34100,18400,26250,24669.85,38.24,0,1140,28350,27300,26650,25600,24950,26975,25275,74,7850,500,18900,50,1,14711916,3560,-38.05,1.46,12,0.32,-636.00,16559.00,98000,20240326,-75.31,24200,20250331,0.00,39500,-38.73,20250110,24200,0.00,20250331,96900,-75.03,20240611,24200,0.00,20250331,0.91,Y,006110,500,73 억,,5626349,N,N,113,N,00,N +20250331,120622,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24450,-1800,5,-6.86,730536975,29402,56.98,25600,25900,24350,34100,18400,26250,24846.51,38.24,0,2370,28350,27300,26650,25600,24950,26975,25275,74,7850,500,18900,50,1,14711916,3597,-38.44,1.48,12,0.20,-636.00,16559.00,98000,20240326,-75.05,24350,20250331,0.41,39500,-38.10,20250110,24350,0.41,20250331,96900,-74.77,20240611,24350,0.41,20250331,0.91,Y,006110,500,73 억,,5626349,N,N,113,N,00,N +20250331,090834,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,25200,-1050,5,-4.00,78903175,3137,6.08,25600,25900,24850,34100,18400,26250,25152.43,38.24,0,-613,28350,27300,26650,25600,24950,26975,25275,74,7850,500,18900,50,1,14711916,3707,-39.62,1.52,12,0.02,-636.00,16559.00,98000,20240326,-74.29,24850,20250331,1.41,39500,-36.20,20250110,24850,1.41,20250331,96900,-73.99,20240611,24850,1.41,20250331,0.91,Y,006110,500,73 억,,5626349,N,N,113,N,00,N 20250328,160219,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,26250,-1350,5,-4.89,1365483475,51602,154.57,27350,27700,26000,35850,19350,27600,26461.85,38.18,0,-14371,28800,28200,27850,27250,26900,28025,27075,74,8250,500,19870,50,1,14711916,3862,-41.27,1.59,12,0.35,-636.00,16559.00,98000,20240326,-73.21,26000,20250328,0.96,39500,-33.54,20250110,26000,0.96,20250328,96900,-72.91,20240611,26000,0.96,20250328,0.92,N,006110,500,73 억,,5616982,N,N,113,N,00,N 20250328,150220,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,26200,-1400,5,-5.07,1256721175,47445,142.12,27350,27700,26050,35850,19350,27600,26487.93,38.18,0,-13947,28800,28200,27850,27250,26900,28025,27075,74,8250,500,19870,50,1,14711916,3855,-41.19,1.58,12,0.32,-636.00,16559.00,98000,20240326,-73.27,26050,20250328,0.58,39500,-33.67,20250110,26050,0.58,20250328,96900,-72.96,20240611,26050,0.58,20250328,0.92,N,006110,500,73 억,,5616982,N,N,225,N,00,N 20250328,140220,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,26250,-1350,5,-4.89,1060360675,39949,119.67,27350,27700,26200,35850,19350,27600,26542.83,38.18,0,-12090,28800,28200,27850,27250,26900,28025,27075,74,8250,500,19870,50,1,14711916,3862,-41.27,1.59,12,0.27,-636.00,16559.00,98000,20240326,-73.21,26200,20250328,0.19,39500,-33.54,20250110,26200,0.19,20250328,96900,-72.91,20240611,26200,0.19,20250328,0.92,N,006110,500,73 억,,5616982,N,N,225,N,00,N diff --git a/006120/price/prices-20250301.csv b/006120/price/prices-20250301.csv index 578877450bb4..e2dfb47e5211 100644 --- a/006120/price/prices-20250301.csv +++ b/006120/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161511,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38350,-400,5,-1.03,768129700,20165,112.77,37700,38650,37700,50300,27150,38750,38092.22,14.20,0,-6913,39516,39132,38516,38132,37516,39325,38325,1049,11550,5000,28670,50,1,18347855,7036,30.73,0.27,12,0.11,1248.00,142220.00,47000,20240408,-18.40,32550,20241028,17.82,41100,-6.69,20250324,34200,12.13,20250203,47000,-18.40,20240408,32550,17.82,20241028,0.20,Y,006120,5000,1048 억,,2606247,N,N,870,N,00,N +20250331,150951,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38000,-750,5,-1.94,671565100,17642,98.66,37700,38650,37700,50300,27150,38750,38066.27,14.20,0,-5937,39516,39132,38516,38132,37516,39325,38325,1049,11550,5000,28670,50,1,18347855,6972,30.45,0.27,12,0.10,1248.00,142220.00,47000,20240408,-19.15,32550,20241028,16.74,41100,-7.54,20250324,34200,11.11,20250203,47000,-19.15,20240408,32550,16.74,20241028,0.20,Y,006120,5000,1048 억,,2606247,N,N,3,N,00,N +20250331,120622,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38200,-550,5,-1.42,251949200,6621,37.03,37700,38650,37700,50300,27150,38750,38053.04,14.20,0,-508,39516,39132,38516,38132,37516,39325,38325,1049,11550,5000,28670,50,1,18347855,7009,30.61,0.27,12,0.04,1248.00,142220.00,47000,20240408,-18.72,32550,20241028,17.36,41100,-7.06,20250324,34200,11.70,20250203,47000,-18.72,20240408,32550,17.36,20241028,0.20,Y,006120,5000,1048 억,,2606247,N,N,3,N,00,N +20250331,090834,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38300,-450,5,-1.16,22317950,586,3.28,37700,38650,37700,50300,27150,38750,38085.24,14.20,0,-12,39516,39132,38516,38132,37516,39325,38325,1049,11550,5000,28670,50,1,18347855,7027,30.69,0.27,12,0.00,1248.00,142220.00,47000,20240408,-18.51,32550,20241028,17.67,41100,-6.81,20250324,34200,11.99,20250203,47000,-18.51,20240408,32550,17.67,20241028,0.20,Y,006120,5000,1048 억,,2606247,N,N,3,N,00,N 20250328,160219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38750,-100,5,-0.26,690686175,17881,136.04,38550,38900,37900,50500,27200,38850,38626.81,14.21,0,-1765,39783,39316,38933,38466,38083,39550,38700,1049,11650,5000,28740,50,1,18347855,7110,31.05,0.27,12,0.10,1248.00,142220.00,47000,20240408,-17.55,32550,20241028,19.05,41100,-5.72,20250324,34200,13.30,20250203,47000,-17.55,20240408,32550,19.05,20241028,0.21,N,006120,5000,1048 억,,2606622,N,N,3,N,00,N 20250328,150220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38750,-100,5,-0.26,651831425,16877,128.40,38550,38900,37900,50500,27200,38850,38622.47,14.21,0,-2162,39783,39316,38933,38466,38083,39550,38700,1049,11650,5000,28740,50,1,18347855,7110,31.05,0.27,12,0.09,1248.00,142220.00,47000,20240408,-17.55,32550,20241028,19.05,41100,-5.72,20250324,34200,13.30,20250203,47000,-17.55,20240408,32550,19.05,20241028,0.21,N,006120,5000,1048 억,,2606622,N,N,2,N,00,N 20250328,140220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,38800,-50,5,-0.13,577127675,14950,113.74,38550,38900,37900,50500,27200,38850,38603.86,14.21,0,-2162,39783,39316,38933,38466,38083,39550,38700,1049,11650,5000,28740,50,1,18347855,7119,31.09,0.27,12,0.08,1248.00,142220.00,47000,20240408,-17.45,32550,20241028,19.20,41100,-5.60,20250324,34200,13.45,20250203,47000,-17.45,20240408,32550,19.20,20241028,0.21,N,006120,5000,1048 억,,2606622,N,N,2,N,00,N diff --git a/006140/price/prices-20250301.csv b/006140/price/prices-20250301.csv index 212cc5535de9..c55b0b43cdd3 100644 --- a/006140/price/prices-20250301.csv +++ b/006140/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5300,-240,5,-4.33,118714070,22337,165.51,5480,5710,5250,7200,3880,5540,5314.68,0.95,0,-4493,5706,5622,5566,5482,5426,5595,5455,75,1660,500,3540,10,1,15000000,795,8.62,0.59,12,0.15,615.00,8913.00,7410,20240527,-28.48,4070,20241212,30.22,7050,-24.82,20250210,4495,17.91,20250102,7410,-28.48,20240527,4070,30.22,20241212,0.62,Y,006140,500,75 억,,142046,N,N,0,N,00,N +20250331,150951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,-180,5,-3.25,115595280,21749,161.15,5480,5710,5250,7200,3880,5540,5314.97,0.95,0,-4360,5706,5622,5566,5482,5426,5595,5455,75,1660,500,3540,10,1,15000000,804,8.72,0.60,12,0.14,615.00,8913.00,7410,20240527,-27.67,4070,20241212,31.70,7050,-23.97,20250210,4495,19.24,20250102,7410,-27.67,20240527,4070,31.70,20241212,0.62,Y,006140,500,75 억,,142046,N,N,0,N,00,N +20250331,120623,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5320,-220,5,-3.97,79429820,14898,110.39,5480,5710,5260,7200,3880,5540,5331.58,0.95,0,-3107,5706,5622,5566,5482,5426,5595,5455,75,1660,500,3540,10,1,15000000,798,8.65,0.60,12,0.10,615.00,8913.00,7410,20240527,-28.21,4070,20241212,30.71,7050,-24.54,20250210,4495,18.35,20250102,7410,-28.21,20240527,4070,30.71,20241212,0.62,Y,006140,500,75 억,,142046,N,N,0,N,00,N +20250331,090834,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,-180,5,-3.25,17799630,3280,24.30,5480,5710,5360,7200,3880,5540,5426.72,0.95,0,-1054,5706,5622,5566,5482,5426,5595,5455,75,1660,500,3540,10,1,15000000,804,8.72,0.60,12,0.02,615.00,8913.00,7410,20240527,-27.67,4070,20241212,31.70,7050,-23.97,20250210,4495,19.24,20250102,7410,-27.67,20240527,4070,31.70,20241212,0.62,Y,006140,500,75 억,,142046,N,N,0,N,00,N 20250328,160219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,-80,5,-1.42,72894495,13116,128.66,5630,5650,5510,7300,3940,5620,5557.68,0.91,0,-6807,5753,5686,5653,5586,5553,5670,5570,75,1680,500,3590,10,1,15000000,831,9.01,0.62,12,0.09,615.00,8913.00,7410,20240527,-25.24,4070,20241212,36.12,7050,-21.42,20250210,4495,23.25,20250102,7410,-25.24,20240527,4070,36.12,20241212,0.62,N,006140,500,75 억,,136253,N,N,0,N,00,N 20250328,150220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,-70,5,-1.25,72755845,13091,128.42,5630,5650,5510,7300,3940,5620,5557.70,0.91,0,-6789,5753,5686,5653,5586,5553,5670,5570,75,1680,500,3590,10,1,15000000,833,9.02,0.62,12,0.09,615.00,8913.00,7410,20240527,-25.10,4070,20241212,36.36,7050,-21.28,20250210,4495,23.47,20250102,7410,-25.10,20240527,4070,36.36,20241212,0.62,N,006140,500,75 억,,136253,N,N,0,N,00,N 20250328,140220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,-80,5,-1.42,60454995,10861,106.54,5630,5650,5540,7300,3940,5620,5566.25,0.91,0,-6633,5753,5686,5653,5586,5553,5670,5570,75,1680,500,3590,10,1,15000000,831,9.01,0.62,12,0.07,615.00,8913.00,7410,20240527,-25.24,4070,20241212,36.12,7050,-21.42,20250210,4495,23.25,20250102,7410,-25.24,20240527,4070,36.12,20241212,0.62,N,006140,500,75 억,,136253,N,N,0,N,00,N diff --git a/006200/price/prices-20250301.csv b/006200/price/prices-20250301.csv index 18d26374a862..0f0742e1829a 100644 --- a/006200/price/prices-20250301.csv +++ b/006200/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161511,57,100.00,KOSPI,,금융,N,N,N,N, ,N,666,-24,5,-3.48,78147252,117194,406.94,691,692,657,897,483,690,666.82,2.08,0,-578,710,699,690,679,670,695,675,234,207,500,460,1,1,46803136,312,6.34,0.20,12,0.25,105.00,3281.00,1019,20240327,-34.64,621,20241210,7.25,770,-13.51,20250120,657,1.37,20250331,1000,-33.40,20240402,621,7.25,20241210,1.56,Y,006200,500,234 억,,974678,N,N,0,N,00,N +20250331,150952,57,100.00,KOSPI,,금융,N,N,N,N, ,N,661,-29,5,-4.20,74770244,112115,389.30,691,692,657,897,483,690,666.91,2.08,0,101,710,699,690,679,670,695,675,234,207,500,460,1,1,46803136,309,6.30,0.20,12,0.24,105.00,3281.00,1019,20240327,-35.13,621,20241210,6.44,770,-14.16,20250120,657,0.61,20250331,1000,-33.90,20240402,621,6.44,20241210,1.56,Y,006200,500,234 억,,974678,N,N,0,N,00,N +20250331,120623,57,100.00,KOSPI,,금융,N,N,N,N, ,N,659,-31,5,-4.49,63314986,94766,329.06,691,692,658,897,483,690,668.12,2.08,0,781,710,699,690,679,670,695,675,234,207,500,460,1,1,46803136,308,6.28,0.20,12,0.20,105.00,3281.00,1019,20240327,-35.33,621,20241210,6.12,770,-14.42,20250120,658,0.15,20250331,1000,-34.10,20240402,621,6.12,20241210,1.56,Y,006200,500,234 억,,974678,N,N,0,N,00,N +20250331,090835,57,100.00,KOSPI,,금융,N,N,N,N, ,N,668,-22,5,-3.19,30181419,44602,154.87,691,692,668,897,483,690,676.68,2.08,0,2436,710,699,690,679,670,695,675,234,207,500,460,1,1,46803136,313,6.36,0.20,12,0.10,105.00,3281.00,1019,20240327,-34.45,621,20241210,7.57,770,-13.25,20250120,668,0.00,20250331,1000,-33.20,20240402,621,7.57,20241210,1.56,Y,006200,500,234 억,,974678,N,N,0,N,00,N 20250328,160220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,690,-1,5,-0.14,19827316,28798,173.96,691,701,681,898,484,691,688.49,1.98,0,-843,701,696,690,685,679,696,685,234,207,500,460,1,1,46803136,323,6.57,0.21,12,0.06,105.00,3281.00,1019,20240327,-32.29,621,20241210,11.11,770,-10.39,20250120,669,3.14,20250320,1000,-31.00,20240402,621,11.11,20241210,1.56,N,006200,500,234 억,,925076,N,N,1,N,00,N 20250328,150221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,701,10,2,1.45,16290154,23734,143.37,691,701,681,898,484,691,686.36,1.98,0,-58,701,696,690,685,679,696,685,234,207,500,460,1,1,46803136,328,6.68,0.21,12,0.05,105.00,3281.00,1019,20240327,-31.21,621,20241210,12.88,770,-8.96,20250120,669,4.78,20250320,1000,-29.90,20240402,621,12.88,20241210,1.56,N,006200,500,234 억,,925076,N,N,1,N,00,N 20250328,140221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,684,-7,5,-1.01,12391026,18058,109.09,691,695,681,898,484,691,686.18,1.98,0,1601,701,696,690,685,679,696,685,234,207,500,460,1,1,46803136,320,6.51,0.21,12,0.04,105.00,3281.00,1019,20240327,-32.88,621,20241210,10.14,770,-11.17,20250120,669,2.24,20250320,1000,-31.60,20240402,621,10.14,20241210,1.56,N,006200,500,234 억,,925076,N,N,1,N,00,N diff --git a/006220/price/prices-20250301.csv b/006220/price/prices-20250301.csv index fc6299f55e6c..934200f026b1 100644 --- a/006220/price/prices-20250301.csv +++ b/006220/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161511,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7550,-10,5,-0.13,23289149860,2854920,4221.07,7520,8550,7520,9820,5300,7560,8157.57,0.62,0,-63615,7780,7670,7600,7490,7420,7635,7455,1606,2260,5000,4830,10,1,32128774,2426,23.30,0.41,12,8.89,324.00,18367.00,16900,20240419,-55.33,6750,20241209,11.85,8760,-13.81,20250102,7450,1.34,20250320,16900,-55.33,20240419,6750,11.85,20241209,1.93,Y,006220,5000,1606 억,,199239,N,N,11512,N,00,N +20250331,150952,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7630,70,2,0.93,22808833820,2791504,4127.31,7520,8550,7520,9820,5300,7560,8170.80,0.62,0,-67065,7780,7670,7600,7490,7420,7635,7455,1606,2260,5000,4830,10,1,32128774,2451,23.55,0.42,12,8.69,324.00,18367.00,16900,20240419,-54.85,6750,20241209,13.04,8760,-12.90,20250102,7450,2.42,20250320,16900,-54.85,20240419,6750,13.04,20241209,1.93,Y,006220,5000,1606 억,,199239,N,N,30,N,00,N +20250331,120623,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7550,-10,5,-0.13,162376055,21366,31.59,7520,7770,7520,9820,5300,7560,7599.74,0.62,0,-8239,7780,7670,7600,7490,7420,7635,7455,1606,2260,5000,4830,10,1,32128774,2426,23.30,0.41,12,0.07,324.00,18367.00,16900,20240419,-55.33,6750,20241209,11.85,8760,-13.81,20250102,7450,1.34,20250320,16900,-55.33,20240419,6750,11.85,20241209,1.93,Y,006220,5000,1606 억,,199239,N,N,30,N,00,N +20250331,090835,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7630,70,2,0.93,32313260,4241,6.27,7520,7770,7520,9820,5300,7560,7619.25,0.62,0,-2011,7780,7670,7600,7490,7420,7635,7455,1606,2260,5000,4830,10,1,32128774,2451,23.55,0.42,12,0.01,324.00,18367.00,16900,20240419,-54.85,6750,20241209,13.04,8760,-12.90,20250102,7450,2.42,20250320,16900,-54.85,20240419,6750,13.04,20241209,1.93,Y,006220,5000,1606 억,,199239,N,N,30,N,00,N 20250328,160220,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7560,-150,5,-1.95,504039955,66522,163.55,7710,7710,7530,10020,5400,7710,7577.05,0.59,0,-25600,7856,7782,7736,7662,7616,7760,7640,1606,2310,5000,4930,10,1,32128774,2429,47.55,0.45,12,0.21,159.00,16678.00,16900,20240419,-55.27,6750,20241209,12.00,8760,-13.70,20250102,7450,1.48,20250320,16900,-55.27,20240419,6750,12.00,20241209,1.91,N,006220,5000,1606 억,,189073,N,N,30,N,00,N 20250328,150221,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7590,-120,5,-1.56,450016045,59384,146.00,7710,7710,7530,10020,5400,7710,7578.07,0.59,0,-25350,7856,7782,7736,7662,7616,7760,7640,1606,2310,5000,4930,10,1,32128774,2439,47.74,0.46,12,0.18,159.00,16678.00,16900,20240419,-55.09,6750,20241209,12.44,8760,-13.36,20250102,7450,1.88,20250320,16900,-55.09,20240419,6750,12.44,20241209,1.91,N,006220,5000,1606 억,,189073,N,N,72,N,00,N 20250328,140221,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7570,-140,5,-1.82,406687440,53666,131.94,7710,7710,7530,10020,5400,7710,7578.12,0.59,0,-25034,7856,7782,7736,7662,7616,7760,7640,1606,2310,5000,4930,10,1,32128774,2432,47.61,0.45,12,0.17,159.00,16678.00,16900,20240419,-55.21,6750,20241209,12.15,8760,-13.58,20250102,7450,1.61,20250320,16900,-55.21,20240419,6750,12.15,20241209,1.91,N,006220,5000,1606 억,,189073,N,N,72,N,00,N diff --git a/006260/price/prices-20250301.csv b/006260/price/prices-20250301.csv index ef315489a19b..20514fc6ecaa 100644 --- a/006260/price/prices-20250301.csv +++ b/006260/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161512,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,105200,-2700,5,-2.50,13732777500,130750,65.50,104000,106650,103500,140200,75600,107900,105030.79,15.97,0,-19502,113700,110800,108300,105400,102900,109550,104150,1610,32300,5000,77680,100,1,32200000,33874,14.27,0.72,12,0.41,7371.00,145911.00,194800,20240521,-46.00,84500,20241118,24.50,136700,-23.04,20250219,93000,13.12,20250102,194800,-46.00,20240521,84500,24.50,20241118,1.34,Y,006260,5000,1610 억,,5141489,N,N,18980,N,00,N +20250331,150952,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,105300,-2600,5,-2.41,12223955400,116409,58.32,104000,106650,103500,140200,75600,107900,105008.68,15.97,0,-15607,113700,110800,108300,105400,102900,109550,104150,1610,32300,5000,77680,100,1,32200000,33907,14.29,0.72,12,0.36,7371.00,145911.00,194800,20240521,-45.94,84500,20241118,24.62,136700,-22.97,20250219,93000,13.23,20250102,194800,-45.94,20240521,84500,24.62,20241118,1.34,Y,006260,5000,1610 억,,5141489,N,N,638,N,00,N +20250331,120623,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,105300,-2600,5,-2.41,6614825050,63021,31.57,104000,106650,103500,140200,75600,107900,104962.24,15.97,0,-9215,113700,110800,108300,105400,102900,109550,104150,1610,32300,5000,77680,100,1,32200000,33907,14.29,0.72,12,0.20,7371.00,145911.00,194800,20240521,-45.94,84500,20241118,24.62,136700,-22.97,20250219,93000,13.23,20250102,194800,-45.94,20240521,84500,24.62,20241118,1.34,Y,006260,5000,1610 억,,5141489,N,N,638,N,00,N +20250331,090835,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,104500,-3400,5,-3.15,871316250,8336,4.18,104000,105700,104000,140200,75600,107900,104524.50,15.97,0,1510,113700,110800,108300,105400,102900,109550,104150,1610,32300,5000,77680,100,1,32200000,33649,14.18,0.72,12,0.03,7371.00,145911.00,194800,20240521,-46.36,84500,20241118,23.67,136700,-23.56,20250219,93000,12.37,20250102,194800,-46.36,20240521,84500,23.67,20241118,1.34,Y,006260,5000,1610 억,,5141489,N,N,638,N,00,N 20250328,160220,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,107900,-3300,5,-2.97,21370308750,199604,150.12,110400,111200,105800,144500,77900,111200,107062.91,15.88,0,-17457,117133,114166,112333,109366,107533,113250,108450,1610,33300,5000,80060,100,1,32200000,34744,14.64,0.74,12,0.62,7371.00,145911.00,194800,20240521,-44.61,84500,20241118,27.69,136700,-21.07,20250219,93000,16.02,20250102,194800,-44.61,20240521,84500,27.69,20241118,1.36,N,006260,5000,1610 억,,5112297,N,N,638,N,00,N 20250328,150221,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,107300,-3900,5,-3.51,19651606250,183619,138.10,110400,111200,105800,144500,77900,111200,107023.82,15.88,0,-17525,117133,114166,112333,109366,107533,113250,108450,1610,33300,5000,80060,100,1,32200000,34551,14.56,0.74,12,0.57,7371.00,145911.00,194800,20240521,-44.92,84500,20241118,26.98,136700,-21.51,20250219,93000,15.38,20250102,194800,-44.92,20240521,84500,26.98,20241118,1.36,N,006260,5000,1610 억,,5112297,N,N,193,N,00,N 20250328,140221,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,106100,-5100,5,-4.59,16561744300,154648,116.31,110400,111200,105800,144500,77900,111200,107093.17,15.88,0,-20949,117133,114166,112333,109366,107533,113250,108450,1610,33300,5000,80060,100,1,32200000,34164,14.39,0.73,12,0.48,7371.00,145911.00,194800,20240521,-45.53,84500,20241118,25.56,136700,-22.38,20250219,93000,14.09,20250102,194800,-45.53,20240521,84500,25.56,20241118,1.36,N,006260,5000,1610 억,,5112297,N,N,193,N,00,N diff --git a/006280/price/prices-20250301.csv b/006280/price/prices-20250301.csv index f16dfd382587..344032f1be00 100644 --- a/006280/price/prices-20250301.csv +++ b/006280/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161512,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,122100,-2800,5,-2.24,4333981600,35713,146.65,123100,123200,119700,162300,87500,124900,121355.85,20.11,0,-1045,129433,127166,125733,123466,122033,126450,122750,584,37400,5000,94920,100,1,11686538,14269,-54.29,1.11,12,0.31,-2249.00,110242.00,181800,20241021,-32.84,108600,20240419,12.43,179500,-31.98,20250102,119700,2.01,20250331,181800,-32.84,20241021,108600,12.43,20240419,1.08,Y,006280,5000,584 억,,2349889,N,N,5280,N,00,N +20250331,150953,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,121800,-3100,5,-2.48,3854077950,31779,130.50,123100,123200,119700,162300,87500,124900,121277.51,20.11,0,-278,129433,127166,125733,123466,122033,126450,122750,584,37400,5000,94920,100,1,11686538,14234,-54.16,1.10,12,0.27,-2249.00,110242.00,181800,20241021,-33.00,108600,20240419,12.15,179500,-32.14,20250102,119700,1.75,20250331,181800,-33.00,20241021,108600,12.15,20240419,1.08,Y,006280,5000,584 억,,2349889,N,N,119,N,00,N +20250331,120624,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,122300,-2600,5,-2.08,2507065950,20712,85.05,123100,123200,119700,162300,87500,124900,121044.13,20.11,0,346,129433,127166,125733,123466,122033,126450,122750,584,37400,5000,94920,100,1,11686538,14293,-54.38,1.11,12,0.18,-2249.00,110242.00,181800,20241021,-32.73,108600,20240419,12.62,179500,-31.87,20250102,119700,2.17,20250331,181800,-32.73,20241021,108600,12.62,20240419,1.08,Y,006280,5000,584 억,,2349889,N,N,119,N,00,N +20250331,090836,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120700,-4200,5,-3.36,367524600,3032,12.45,123100,123200,120000,162300,87500,124900,121215.24,20.11,0,-1394,129433,127166,125733,123466,122033,126450,122750,584,37400,5000,94920,100,1,11686538,14106,-53.67,1.09,12,0.03,-2249.00,110242.00,181800,20241021,-33.61,108600,20240419,11.14,179500,-32.76,20250102,120000,0.58,20250331,181800,-33.61,20241021,108600,11.14,20240419,1.08,Y,006280,5000,584 억,,2349889,N,N,119,N,00,N 20250328,160221,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,124900,-2500,5,-1.96,3052960900,24352,82.27,127400,128000,124300,165600,89200,127400,125368.14,20.10,0,-3251,132733,130066,128633,125966,124533,129350,125250,584,38200,5000,96820,100,1,11686538,14596,-55.54,1.13,12,0.21,-2249.00,110242.00,181800,20241021,-31.30,108600,20240419,15.01,179500,-30.42,20250102,123000,1.54,20250304,181800,-31.30,20241021,108600,15.01,20240419,1.07,N,006280,5000,584 억,,2349556,N,N,119,N,00,N 20250328,150222,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,124700,-2700,5,-2.12,2825567900,22529,76.11,127400,128000,124300,165600,89200,127400,125419.06,20.10,0,-3282,132733,130066,128633,125966,124533,129350,125250,584,38200,5000,96820,100,1,11686538,14573,-55.45,1.13,12,0.19,-2249.00,110242.00,181800,20241021,-31.41,108600,20240419,14.83,179500,-30.53,20250102,123000,1.38,20250304,181800,-31.41,20241021,108600,14.83,20240419,1.07,N,006280,5000,584 억,,2349556,N,N,84,N,00,N 20250328,140222,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,124900,-2500,5,-1.96,2225633900,17714,59.84,127400,128000,124500,165600,89200,127400,125642.55,20.10,0,-2384,132733,130066,128633,125966,124533,129350,125250,584,38200,5000,96820,100,1,11686538,14596,-55.54,1.13,12,0.15,-2249.00,110242.00,181800,20241021,-31.30,108600,20240419,15.01,179500,-30.42,20250102,123000,1.54,20250304,181800,-31.30,20241021,108600,15.01,20240419,1.07,N,006280,5000,584 억,,2349556,N,N,84,N,00,N diff --git a/006340/price/prices-20250301.csv b/006340/price/prices-20250301.csv index f828a16072da..7a40d4e7e0d2 100644 --- a/006340/price/prices-20250301.csv +++ b/006340/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161512,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2630,-55,5,-2.05,3051241696,1157665,80.47,2600,2680,2600,3490,1880,2685,2635.70,3.77,0,219635,2851,2767,2726,2642,2601,2747,2622,375,805,500,1710,5,1,74979175,1972,29.89,1.79,12,1.54,88.00,1467.00,5450,20240513,-51.74,1400,20240326,87.86,4095,-35.78,20250116,2600,1.15,20250331,5450,-51.74,20240513,1431,83.79,20240403,8.03,Y,006340,500,374 억,,2823926,N,N,74690,N,00,N +20250331,150953,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2635,-50,5,-1.86,2832661816,1074644,74.69,2600,2680,2600,3490,1880,2685,2635.91,3.77,0,171677,2851,2767,2726,2642,2601,2747,2622,375,805,500,1710,5,1,74979175,1976,29.94,1.80,12,1.43,88.00,1467.00,5450,20240513,-51.65,1400,20240326,88.21,4095,-35.65,20250116,2600,1.35,20250331,5450,-51.65,20240513,1431,84.14,20240403,8.03,Y,006340,500,374 억,,2823926,N,N,65,N,00,N +20250331,120624,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2660,-25,5,-0.93,1964843069,746683,51.90,2600,2680,2600,3490,1880,2685,2631.43,3.77,0,81888,2851,2767,2726,2642,2601,2747,2622,375,805,500,1710,5,1,74979175,1994,30.23,1.81,12,1.00,88.00,1467.00,5450,20240513,-51.19,1400,20240326,90.00,4095,-35.04,20250116,2600,2.31,20250331,5450,-51.19,20240513,1431,85.88,20240403,8.03,Y,006340,500,374 억,,2823926,N,N,65,N,00,N +20250331,090836,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2630,-55,5,-2.05,756539619,289279,20.11,2600,2680,2600,3490,1880,2685,2615.26,3.77,0,82037,2851,2767,2726,2642,2601,2747,2622,375,805,500,1710,5,1,74979175,1972,29.89,1.79,12,0.39,88.00,1467.00,5450,20240513,-51.74,1400,20240326,87.86,4095,-35.78,20250116,2600,1.15,20250331,5450,-51.74,20240513,1431,83.79,20240403,8.03,Y,006340,500,374 억,,2823926,N,N,65,N,00,N 20250328,160221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2685,-130,5,-4.62,3695245424,1363381,42.51,2800,2810,2685,3655,1975,2815,2710.49,3.48,0,49126,3085,2950,2880,2745,2675,2915,2710,375,840,500,1800,5,1,74979175,2013,30.51,1.83,12,1.82,88.00,1467.00,5450,20240513,-50.73,1383,20240318,94.14,4095,-34.43,20250116,2685,0.00,20250328,5450,-50.73,20240513,1427,88.16,20240328,7.82,N,006340,500,374 억,,2612333,N,N,65,N,00,N 20250328,150222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2700,-115,5,-4.09,3302678141,1217300,37.95,2800,2810,2685,3655,1975,2815,2713.12,3.48,0,31363,3085,2950,2880,2745,2675,2915,2710,375,840,500,1800,5,1,74979175,2024,30.68,1.84,12,1.62,88.00,1467.00,5450,20240513,-50.46,1383,20240318,95.23,4095,-34.07,20250116,2685,0.56,20250328,5450,-50.46,20240513,1427,89.21,20240328,7.82,N,006340,500,374 억,,2612333,N,N,1768,N,00,N 20250328,140222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2700,-115,5,-4.09,2956869344,1088877,33.95,2800,2810,2685,3655,1975,2815,2715.52,3.48,0,20882,3085,2950,2880,2745,2675,2915,2710,375,840,500,1800,5,1,74979175,2024,30.68,1.84,12,1.45,88.00,1467.00,5450,20240513,-50.46,1383,20240318,95.23,4095,-34.07,20250116,2685,0.56,20250328,5450,-50.46,20240513,1427,89.21,20240328,7.82,N,006340,500,374 억,,2612333,N,N,1768,N,00,N diff --git a/006360/price/prices-20250301.csv b/006360/price/prices-20250301.csv index b05e322f2472..ac69758c2def 100644 --- a/006360/price/prices-20250301.csv +++ b/006360/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161512,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16960,-160,5,-0.93,5812250240,342758,90.15,17010,17150,16850,22250,11990,17120,16957.30,24.92,0,-101751,17713,17416,17203,16906,16693,17310,16800,4279,5130,5000,12660,10,1,85581490,14515,5.91,0.33,12,0.40,2869.00,52003.00,21750,20240827,-22.02,14040,20240419,20.80,19800,-14.34,20250218,16620,2.05,20250203,21750,-22.02,20240827,14040,20.80,20240419,0.87,Y,006360,5000,4279 억,,21329505,N,N,41924,N,00,N +20250331,150953,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16870,-250,5,-1.46,4596270150,270973,71.27,17010,17150,16850,22250,11990,17120,16962.10,24.92,0,-78742,17713,17416,17203,16906,16693,17310,16800,4279,5130,5000,12660,10,1,85581490,14438,5.88,0.32,12,0.32,2869.00,52003.00,21750,20240827,-22.44,14040,20240419,20.16,19800,-14.80,20250218,16620,1.50,20250203,21750,-22.44,20240827,14040,20.16,20240419,0.87,Y,006360,5000,4279 억,,21329505,N,N,1303,N,00,N +20250331,120624,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17070,-50,5,-0.29,2094597680,123252,32.42,17010,17150,16850,22250,11990,17120,16994.43,24.92,0,-20649,17713,17416,17203,16906,16693,17310,16800,4279,5130,5000,12660,10,1,85581490,14609,5.95,0.33,12,0.14,2869.00,52003.00,21750,20240827,-21.52,14040,20240419,21.58,19800,-13.79,20250218,16620,2.71,20250203,21750,-21.52,20240827,14040,21.58,20240419,0.87,Y,006360,5000,4279 억,,21329505,N,N,1303,N,00,N +20250331,090836,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16920,-200,5,-1.17,326887750,19295,5.07,17010,17010,16880,22250,11990,17120,16941.58,24.92,0,-12150,17713,17416,17203,16906,16693,17310,16800,4279,5130,5000,12660,10,1,85581490,14480,5.90,0.33,12,0.02,2869.00,52003.00,21750,20240827,-22.21,14040,20240419,20.51,19800,-14.55,20250218,16620,1.81,20250203,21750,-22.21,20240827,14040,20.51,20240419,0.87,Y,006360,5000,4279 억,,21329505,N,N,1303,N,00,N 20250328,160221,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17120,-250,5,-1.44,6497162925,380219,126.47,17470,17500,16990,22550,12160,17370,17087.95,25.10,0,-186065,17916,17642,17386,17112,16856,17780,17250,4279,5180,5000,12850,10,1,85581490,14652,5.97,0.33,12,0.44,2869.00,52003.00,21750,20240827,-21.29,14040,20240419,21.94,19800,-13.54,20250218,16620,3.01,20250203,21750,-21.29,20240827,14040,21.94,20240419,0.88,N,006360,5000,4279 억,,21478528,N,N,1303,N,00,N 20250328,150222,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17060,-310,5,-1.78,5928645595,346981,115.41,17470,17500,16990,22550,12160,17370,17086.37,25.10,0,-175166,17916,17642,17386,17112,16856,17780,17250,4279,5180,5000,12850,10,1,85581490,14600,5.95,0.33,12,0.41,2869.00,52003.00,21750,20240827,-21.56,14040,20240419,21.51,19800,-13.84,20250218,16620,2.65,20250203,21750,-21.56,20240827,14040,21.51,20240419,0.88,N,006360,5000,4279 억,,21478528,N,N,1488,N,00,N 20250328,140222,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,17010,-360,5,-2.07,5047203565,295245,98.20,17470,17500,16990,22550,12160,17370,17094.97,25.10,0,-177448,17916,17642,17386,17112,16856,17780,17250,4279,5180,5000,12850,10,1,85581490,14557,5.93,0.33,12,0.34,2869.00,52003.00,21750,20240827,-21.79,14040,20240419,21.15,19800,-14.09,20250218,16620,2.35,20250203,21750,-21.79,20240827,14040,21.15,20240419,0.88,N,006360,5000,4279 억,,21478528,N,N,1488,N,00,N diff --git a/006370/price/prices-20250301.csv b/006370/price/prices-20250301.csv index 8f5d5f25f4f7..2c681d79f4b9 100644 --- a/006370/price/prices-20250301.csv +++ b/006370/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161513,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7590,-450,5,-5.60,240722080,30852,129.27,8040,8180,7550,10450,5630,8040,7802.48,3.92,0,-2827,8393,8216,8013,7836,7633,8305,7925,541,2410,5000,5780,10,1,10821611,821,-2.77,0.35,12,0.29,-2740.00,21497.00,11000,20250226,-31.00,4965,20241210,52.87,11000,-31.00,20250226,5220,45.40,20250102,11000,-31.00,20250226,4965,52.87,20241210,0.09,Y,006370,5000,541 억,,424417,N,N,0,N,00,N +20250331,150953,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7640,-400,5,-4.98,209499600,26737,112.02,8040,8180,7620,10450,5630,8040,7835.57,3.92,0,-2607,8393,8216,8013,7836,7633,8305,7925,541,2410,5000,5780,10,1,10821611,827,-2.79,0.36,12,0.25,-2740.00,21497.00,11000,20250226,-30.55,4965,20241210,53.88,11000,-30.55,20250226,5220,46.36,20250102,11000,-30.55,20250226,4965,53.88,20241210,0.09,Y,006370,5000,541 억,,424417,N,N,0,N,00,N +20250331,120625,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7950,-90,5,-1.12,105939080,13480,56.48,8040,8180,7800,10450,5630,8040,7858.98,3.92,0,-451,8393,8216,8013,7836,7633,8305,7925,541,2410,5000,5780,10,1,10821611,860,-2.90,0.37,12,0.12,-2740.00,21497.00,11000,20250226,-27.73,4965,20241210,60.12,11000,-27.73,20250226,5220,52.30,20250102,11000,-27.73,20250226,4965,60.12,20241210,0.09,Y,006370,5000,541 억,,424417,N,N,0,N,00,N +20250331,090836,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7870,-170,5,-2.11,8809100,1097,4.60,8040,8180,7850,10450,5630,8040,8030.17,3.92,0,-669,8393,8216,8013,7836,7633,8305,7925,541,2410,5000,5780,10,1,10821611,852,-2.87,0.37,12,0.01,-2740.00,21497.00,11000,20250226,-28.45,4965,20241210,58.51,11000,-28.45,20250226,5220,50.77,20250102,11000,-28.45,20250226,4965,58.51,20241210,0.09,Y,006370,5000,541 억,,424417,N,N,0,N,00,N 20250328,160221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8040,10,2,0.12,188969010,23867,83.79,8030,8190,7810,10430,5630,8030,7917.59,3.69,0,-5199,8543,8286,7993,7736,7443,8415,7865,541,2400,5000,5780,10,1,10821611,870,-2.93,0.37,12,0.22,-2740.00,21497.00,11000,20250226,-26.91,4965,20241210,61.93,11000,-26.91,20250226,5220,54.02,20250102,11000,-26.91,20250226,4965,61.93,20241210,0.09,N,006370,5000,541 억,,398901,N,N,0,N,00,N 20250328,150222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7990,-40,5,-0.50,179488080,22680,79.62,8030,8190,7810,10430,5630,8030,7913.94,3.69,0,-5029,8543,8286,7993,7736,7443,8415,7865,541,2400,5000,5780,10,1,10821611,865,-2.92,0.37,12,0.21,-2740.00,21497.00,11000,20250226,-27.36,4965,20241210,60.93,11000,-27.36,20250226,5220,53.07,20250102,11000,-27.36,20250226,4965,60.93,20241210,0.09,N,006370,5000,541 억,,398901,N,N,0,N,00,N 20250328,140223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7820,-210,5,-2.62,153434510,19368,67.99,8030,8190,7820,10430,5630,8030,7922.06,3.69,0,-5439,8543,8286,7993,7736,7443,8415,7865,541,2400,5000,5780,10,1,10821611,846,-2.85,0.36,12,0.18,-2740.00,21497.00,11000,20250226,-28.91,4965,20241210,57.50,11000,-28.91,20250226,5220,49.81,20250102,11000,-28.91,20250226,4965,57.50,20241210,0.09,N,006370,5000,541 억,,398901,N,N,0,N,00,N diff --git a/006380/price/prices-20250301.csv b/006380/price/prices-20250301.csv index 6f7f2c0ae963..838a8048c520 100644 --- a/006380/price/prices-20250301.csv +++ b/006380/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161513,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240319,0.00,3660,20240319,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240401,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N +20250331,151456,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240319,0.00,3660,20240319,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240401,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N +20250331,120625,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240319,0.00,3660,20240319,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240401,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N +20250331,090837,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240319,0.00,3660,20240319,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240401,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N 20250328,160222,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240318,0.00,3660,20240318,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240328,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250328,150223,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240318,0.00,3660,20240318,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240328,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250328,140223,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240318,0.00,3660,20240318,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240328,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N diff --git a/006390/price/prices-20250301.csv b/006390/price/prices-20250301.csv index 9d56fd9623ae..476a43ee332c 100644 --- a/006390/price/prices-20250301.csv +++ b/006390/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161513,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14050,120,2,0.86,67224015,4812,33.25,13950,14050,13900,18100,9760,13930,13970.08,0.56,0,-725,14356,14142,14036,13822,13716,14090,13770,966,4170,5000,10300,10,1,19327672,2716,4.52,0.63,12,0.02,3107.00,22323.00,17200,20240607,-18.31,13100,20241209,7.25,15400,-8.77,20250310,13300,5.64,20250106,17200,-18.31,20240607,13100,7.25,20241209,0.29,Y,006390,5000,966 억,,108327,N,N,0,N,00,N +20250331,151456,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13970,40,2,0.29,61495985,4403,30.43,13950,14050,13900,18100,9760,13930,13966.84,0.56,0,-960,14356,14142,14036,13822,13716,14090,13770,966,4170,5000,10300,10,1,19327672,2700,4.50,0.63,12,0.02,3107.00,22323.00,17200,20240607,-18.78,13100,20241209,6.64,15400,-9.29,20250310,13300,5.04,20250106,17200,-18.78,20240607,13100,6.64,20241209,0.29,Y,006390,5000,966 억,,108327,N,N,0,N,00,N +20250331,120625,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13960,30,2,0.22,51932045,3719,25.70,13950,14050,13900,18100,9760,13930,13963.98,0.56,0,-1118,14356,14142,14036,13822,13716,14090,13770,966,4170,5000,10300,10,1,19327672,2698,4.49,0.63,12,0.02,3107.00,22323.00,17200,20240607,-18.84,13100,20241209,6.56,15400,-9.35,20250310,13300,4.96,20250106,17200,-18.84,20240607,13100,6.56,20241209,0.29,Y,006390,5000,966 억,,108327,N,N,0,N,00,N +20250331,090837,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14020,90,2,0.65,6697950,479,3.31,13950,14050,13930,18100,9760,13930,13983.19,0.56,0,-16,14356,14142,14036,13822,13716,14090,13770,966,4170,5000,10300,10,1,19327672,2710,4.51,0.63,12,0.00,3107.00,22323.00,17200,20240607,-18.49,13100,20241209,7.02,15400,-8.96,20250310,13300,5.41,20250106,17200,-18.49,20240607,13100,7.02,20241209,0.29,Y,006390,5000,966 억,,108327,N,N,0,N,00,N 20250328,160222,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13930,-260,5,-1.83,203186735,14470,166.55,14160,14250,13930,18440,9940,14190,14041.93,0.48,0,3369,14576,14382,14196,14002,13816,14480,14100,966,4250,5000,10500,10,1,19327672,2692,4.48,0.62,12,0.07,3107.00,22323.00,17200,20240607,-19.01,13100,20241209,6.34,15400,-9.55,20250310,13300,4.74,20250106,17200,-19.01,20240607,13100,6.34,20241209,0.29,N,006390,5000,966 억,,92355,N,N,0,N,00,N 20250328,150223,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14080,-110,5,-0.78,185881115,13236,152.35,14160,14250,13950,18440,9940,14190,14043.60,0.48,0,3361,14576,14382,14196,14002,13816,14480,14100,966,4250,5000,10500,10,1,19327672,2721,4.53,0.63,12,0.07,3107.00,22323.00,17200,20240607,-18.14,13100,20241209,7.48,15400,-8.57,20250310,13300,5.86,20250106,17200,-18.14,20240607,13100,7.48,20241209,0.29,N,006390,5000,966 억,,92355,N,N,0,N,00,N 20250328,140223,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14020,-170,5,-1.20,154047325,10967,126.23,14160,14250,13950,18440,9940,14190,14046.44,0.48,0,1930,14576,14382,14196,14002,13816,14480,14100,966,4250,5000,10500,10,1,19327672,2710,4.51,0.63,12,0.06,3107.00,22323.00,17200,20240607,-18.49,13100,20241209,7.02,15400,-8.96,20250310,13300,5.41,20250106,17200,-18.49,20240607,13100,7.02,20241209,0.29,N,006390,5000,966 억,,92355,N,N,0,N,00,N diff --git a/006400/price/prices-20250301.csv b/006400/price/prices-20250301.csv index e8db861d7a82..d894dedea0e6 100644 --- a/006400/price/prices-20250301.csv +++ b/006400/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161621,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,188500,-10900,5,-5.47,107034109950,561712,169.80,195700,196500,188500,259000,139600,199400,190549.84,32.59,0,-248640,206133,202766,200133,196766,194133,201450,195450,3485,59600,5000,147550,100,1,68764530,129621,22.14,0.66,12,0.82,8515.00,285746.00,494500,20240325,-61.88,186800,20250317,0.91,254500,-25.93,20250107,186800,0.91,20250317,470000,-59.89,20240401,186800,0.91,20250317,1.12,Y,006400,5000,3484 억,,22407301,N,N,58360,N,00,N +20250331,151456,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,188900,-10500,5,-5.27,96789207900,507380,153.37,195700,196500,188800,259000,139600,199400,190762.43,32.59,0,-234204,206133,202766,200133,196766,194133,201450,195450,3485,59600,5000,147550,100,1,68764530,129896,22.18,0.66,12,0.74,8515.00,285746.00,494500,20240325,-61.80,186800,20250317,1.12,254500,-25.78,20250107,186800,1.12,20250317,470000,-59.81,20240401,186800,1.12,20250317,1.12,Y,006400,5000,3484 억,,22407301,N,N,7690,N,00,N +20250331,120625,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,189800,-9600,5,-4.81,65532348350,342634,103.57,195700,196500,189500,259000,139600,199400,191260.04,32.59,0,-179595,206133,202766,200133,196766,194133,201450,195450,3485,59600,5000,147550,100,1,68764530,130515,22.29,0.66,12,0.50,8515.00,285746.00,494500,20240325,-61.62,186800,20250317,1.61,254500,-25.42,20250107,186800,1.61,20250317,470000,-59.62,20240401,186800,1.61,20250317,1.12,Y,006400,5000,3484 억,,22407301,N,N,7690,N,00,N +20250331,090837,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193400,-6000,5,-3.01,11135805150,57537,17.39,195700,196500,191800,259000,139600,199400,193539.70,32.59,0,-24465,206133,202766,200133,196766,194133,201450,195450,3485,59600,5000,147550,100,1,68764530,132991,22.71,0.68,12,0.08,8515.00,285746.00,494500,20240325,-60.89,186800,20250317,3.53,254500,-24.01,20250107,186800,3.53,20250317,470000,-58.85,20240401,186800,3.53,20250317,1.12,Y,006400,5000,3484 억,,22407301,N,N,7690,N,00,N 20250328,160222,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199400,-2100,5,-1.04,66038514150,330812,110.69,202000,203500,197500,261500,141500,201500,199625.61,32.47,0,-86436,208166,204832,203166,199832,198166,204000,199000,3485,60000,5000,149110,100,1,68764530,137116,23.42,0.70,12,0.48,8515.00,285746.00,494500,20240325,-59.68,186800,20250317,6.75,254500,-21.65,20250107,186800,6.75,20250317,488000,-59.14,20240328,186800,6.75,20250317,1.18,N,006400,5000,3484 억,,22325992,N,N,7690,N,00,N 20250328,150223,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199000,-2500,5,-1.24,59853196400,299752,100.30,202000,203500,197500,261500,141500,201500,199675.71,32.47,0,-87504,208166,204832,203166,199832,198166,204000,199000,3485,60000,5000,149110,100,1,68764530,136841,23.37,0.70,12,0.44,8515.00,285746.00,494500,20240325,-59.76,186800,20250317,6.53,254500,-21.81,20250107,186800,6.53,20250317,488000,-59.22,20240328,186800,6.53,20250317,1.18,N,006400,5000,3484 억,,22325992,N,N,2478,N,00,N 20250328,140223,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199000,-2500,5,-1.24,50997761600,255236,85.40,202000,203500,197500,261500,141500,201500,199806.30,32.47,0,-74532,208166,204832,203166,199832,198166,204000,199000,3485,60000,5000,149110,100,1,68764530,136841,23.37,0.70,12,0.37,8515.00,285746.00,494500,20240325,-59.76,186800,20250317,6.53,254500,-21.81,20250107,186800,6.53,20250317,488000,-59.22,20240328,186800,6.53,20250317,1.18,N,006400,5000,3484 억,,22325992,N,N,2478,N,00,N diff --git a/006490/price/prices-20250301.csv b/006490/price/prices-20250301.csv index 35ebfd50e2de..5ceeebe8032e 100644 --- a/006490/price/prices-20250301.csv +++ b/006490/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161621,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1307,-19,5,-1.43,550883744,424967,126.25,1287,1325,1260,1723,929,1326,1296.29,2.25,0,-9901,1373,1349,1321,1297,1269,1335,1283,597,397,500,920,1,1,119368998,1560,-5.03,3.73,12,0.36,-260.00,350.00,2360,20241016,-44.62,800,20240627,63.38,2150,-39.21,20250211,1258,3.90,20250321,2360,-44.62,20241016,800,63.38,20240627,0.05,Y,006490,500,596 억,,2690060,N,N,94591,N,00,N +20250331,151457,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1317,-9,5,-0.68,509296608,393187,116.81,1287,1325,1260,1723,929,1326,1295.30,2.25,0,3109,1373,1349,1321,1297,1269,1335,1283,597,397,500,920,1,1,119368998,1572,-5.07,3.76,12,0.33,-260.00,350.00,2360,20241016,-44.19,800,20240627,64.62,2150,-38.74,20250211,1258,4.69,20250321,2360,-44.19,20241016,800,64.62,20240627,0.05,Y,006490,500,596 억,,2690060,N,N,0,N,00,N +20250331,120626,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1294,-32,5,-2.41,299730244,233451,69.35,1287,1313,1260,1723,929,1326,1283.91,2.25,0,-17585,1373,1349,1321,1297,1269,1335,1283,597,397,500,920,1,1,119368998,1545,-4.98,3.70,12,0.20,-260.00,350.00,2360,20241016,-45.17,800,20240627,61.75,2150,-39.81,20250211,1258,2.86,20250321,2360,-45.17,20241016,800,61.75,20240627,0.05,Y,006490,500,596 억,,2690060,N,N,0,N,00,N +20250331,091143,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1270,-56,5,-4.22,62115403,48618,14.44,1287,1295,1261,1723,929,1326,1277.62,2.25,0,-9997,1373,1349,1321,1297,1269,1335,1283,597,397,500,920,1,1,119368998,1516,-4.88,3.63,12,0.04,-260.00,350.00,2360,20241016,-46.19,800,20240627,58.75,2150,-40.93,20250211,1258,0.95,20250321,2360,-46.19,20241016,800,58.75,20240627,0.05,Y,006490,500,596 억,,2690060,N,N,0,N,00,N 20250328,160223,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1326,5,2,0.38,436521020,334162,82.40,1345,1345,1293,1717,925,1321,1306.30,1.97,0,-21827,1393,1356,1327,1290,1261,1375,1309,597,396,500,920,1,1,119368998,1583,-5.10,3.79,12,0.28,-260.00,350.00,2360,20241016,-43.81,800,20240627,65.75,2150,-38.33,20250211,1258,5.41,20250321,2360,-43.81,20241016,800,65.75,20240627,0.05,N,006490,500,596 억,,2354055,N,N,2,N,00,N 20250328,150224,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1309,-12,5,-0.91,379160453,290655,71.68,1345,1345,1293,1717,925,1321,1304.50,1.97,0,-47927,1393,1356,1327,1290,1261,1375,1309,597,396,500,920,1,1,119368998,1563,-5.03,3.74,12,0.24,-260.00,350.00,2360,20241016,-44.53,800,20240627,63.62,2150,-39.12,20250211,1258,4.05,20250321,2360,-44.53,20241016,800,63.62,20240627,0.05,N,006490,500,596 억,,2354055,N,N,2,N,00,N 20250328,140224,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1318,-3,5,-0.23,343043256,262984,64.85,1345,1345,1293,1717,925,1321,1304.43,1.97,0,-47961,1393,1356,1327,1290,1261,1375,1309,597,396,500,920,1,1,119368998,1573,-5.07,3.77,12,0.22,-260.00,350.00,2360,20241016,-44.15,800,20240627,64.75,2150,-38.70,20250211,1258,4.77,20250321,2360,-44.15,20241016,800,64.75,20240627,0.05,N,006490,500,596 억,,2354055,N,N,2,N,00,N diff --git a/006570/price/prices-20250301.csv b/006570/price/prices-20250301.csv index db2bbe0413c9..d94266afbccd 100644 --- a/006570/price/prices-20250301.csv +++ b/006570/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161621,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,60,2,2.48,18673805,7705,1310.37,2400,2480,2400,3135,1695,2415,2423.60,0.86,0,3,2461,2437,2421,2397,2381,2430,2390,164,720,1000,1640,5,1,15225000,377,-4.73,0.53,12,0.05,-523.00,4680.00,3345,20240910,-26.01,2280,20250324,8.55,2690,-7.99,20250205,2280,8.55,20250324,3345,-26.01,20240910,2280,8.55,20250324,0.00,Y,006570,1000,164 억,,131316,N,N,0,N,00,N +20250331,151457,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2435,20,2,0.83,14581560,6031,1025.68,2400,2440,2400,3135,1695,2415,2417.77,0.86,0,51,2461,2437,2421,2397,2381,2430,2390,164,720,1000,1640,5,1,15225000,371,-4.66,0.52,12,0.04,-523.00,4680.00,3345,20240910,-27.20,2280,20250324,6.80,2690,-9.48,20250205,2280,6.80,20250324,3345,-27.20,20240910,2280,6.80,20250324,0.00,Y,006570,1000,164 억,,131316,N,N,0,N,00,N +20250331,120626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2410,-5,5,-0.21,24040,10,1.70,2400,2410,2400,3135,1695,2415,2404.00,0.86,0,4,2461,2437,2421,2397,2381,2430,2390,164,720,1000,1640,5,1,15225000,367,-4.61,0.51,12,0.00,-523.00,4680.00,3345,20240910,-27.95,2280,20250324,5.70,2690,-10.41,20250205,2280,5.70,20250324,3345,-27.95,20240910,2280,5.70,20250324,0.00,Y,006570,1000,164 억,,131316,N,N,0,N,00,N +20250331,091143,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2415,0,3,0.00,0,0,0.00,0,0,0,3135,1695,2415,0.00,0.86,0,0,2461,2437,2421,2397,2381,2430,2390,164,720,1000,1640,5,1,15225000,368,-4.62,0.52,12,0.00,-523.00,4680.00,3345,20240910,-27.80,2280,20250324,5.92,2690,-10.22,20250205,2280,5.92,20250324,3345,-27.80,20240910,2280,5.92,20250324,0.00,Y,006570,1000,164 억,,131316,N,N,0,N,00,N 20250328,160223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2415,-25,5,-1.02,1422225,588,11.99,2445,2445,2405,3170,1710,2440,2418.75,0.85,0,0,2483,2461,2423,2401,2363,2472,2412,164,730,1000,1650,5,1,15225000,368,-4.62,0.52,12,0.00,-523.00,4680.00,3345,20240910,-27.80,2280,20250324,5.92,2690,-10.22,20250205,2280,5.92,20250324,3345,-27.80,20240910,2280,5.92,20250324,0.00,N,006570,1000,164 억,,129356,N,N,0,N,00,N 20250328,150224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2420,-20,5,-0.82,1132425,468,9.54,2445,2445,2405,3170,1710,2440,2419.71,0.85,0,116,2483,2461,2423,2401,2363,2472,2412,164,730,1000,1650,5,1,15225000,368,-4.63,0.52,12,0.00,-523.00,4680.00,3345,20240910,-27.65,2280,20250324,6.14,2690,-10.04,20250205,2280,6.14,20250324,3345,-27.65,20240910,2280,6.14,20250324,0.00,N,006570,1000,164 억,,129356,N,N,0,N,00,N 20250328,140224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2420,-20,5,-0.82,992605,410,8.36,2445,2445,2405,3170,1710,2440,2420.99,0.85,0,116,2483,2461,2423,2401,2363,2472,2412,164,730,1000,1650,5,1,15225000,368,-4.63,0.52,12,0.00,-523.00,4680.00,3345,20240910,-27.65,2280,20250324,6.14,2690,-10.04,20250205,2280,6.14,20250324,3345,-27.65,20240910,2280,6.14,20250324,0.00,N,006570,1000,164 억,,129356,N,N,0,N,00,N diff --git a/006620/price/prices-20250301.csv b/006620/price/prices-20250301.csv index 91cc9b8b3f72..f005419046cb 100644 --- a/006620/price/prices-20250301.csv +++ b/006620/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4980,-190,5,-3.68,679874285,135640,42.42,5090,5120,4930,6720,3620,5170,5012.48,2.14,0,-28985,5370,5270,5170,5070,4970,5220,5020,142,1550,500,3820,5,1,28464992,1418,69.17,1.22,12,0.48,72.00,4071.00,8990,20240724,-44.61,4300,20241210,15.81,6050,-17.69,20250106,4720,5.51,20250313,8990,-44.61,20240724,4300,15.81,20241210,3.82,Y,006620,500,142 억,,608623,N,N,0,N,00,N +20250331,151457,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4990,-180,5,-3.48,657593805,131171,41.02,5090,5120,4930,6720,3620,5170,5013.25,2.14,0,-29465,5370,5270,5170,5070,4970,5220,5020,142,1550,500,3820,5,1,28464992,1420,69.31,1.23,12,0.46,72.00,4071.00,8990,20240724,-44.49,4300,20241210,16.05,6050,-17.52,20250106,4720,5.72,20250313,8990,-44.49,20240724,4300,16.05,20241210,3.82,Y,006620,500,142 억,,608623,N,N,0,N,00,N +20250331,120626,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5010,-160,5,-3.09,385850040,76572,23.95,5090,5120,5000,6720,3620,5170,5039.04,2.14,0,-14375,5370,5270,5170,5070,4970,5220,5020,142,1550,500,3820,10,1,28464992,1426,69.58,1.23,12,0.27,72.00,4071.00,8990,20240724,-44.27,4300,20241210,16.51,6050,-17.19,20250106,4720,6.14,20250313,8990,-44.27,20240724,4300,16.51,20241210,3.82,Y,006620,500,142 억,,608623,N,N,0,N,00,N +20250331,091143,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5060,-110,5,-2.13,113202450,22419,7.01,5090,5120,5000,6720,3620,5170,5049.38,2.14,0,-4693,5370,5270,5170,5070,4970,5220,5020,142,1550,500,3820,10,1,28464992,1440,70.28,1.24,12,0.08,72.00,4071.00,8990,20240724,-43.72,4300,20241210,17.67,6050,-16.36,20250106,4720,7.20,20250313,8990,-43.72,20240724,4300,17.67,20241210,3.82,Y,006620,500,142 억,,608623,N,N,0,N,00,N 20250328,160223,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5170,-50,5,-0.96,1626550695,315731,61.99,5220,5270,5070,6780,3660,5220,5151.69,2.13,0,-35918,5480,5350,5225,5095,4970,5415,5160,142,1560,500,3860,10,1,28464992,1472,71.81,1.27,12,1.11,72.00,4071.00,8990,20240724,-42.49,4300,20241210,20.23,6050,-14.55,20250106,4720,9.53,20250313,8990,-42.49,20240724,4300,20.23,20241210,3.73,N,006620,500,142 억,,605471,N,N,0,N,00,N 20250328,150224,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5200,-20,5,-0.38,1507401805,292833,57.50,5220,5270,5070,6780,3660,5220,5147.65,2.13,0,-33980,5480,5350,5225,5095,4970,5415,5160,142,1560,500,3860,10,1,28464992,1480,72.22,1.28,12,1.03,72.00,4071.00,8990,20240724,-42.16,4300,20241210,20.93,6050,-14.05,20250106,4720,10.17,20250313,8990,-42.16,20240724,4300,20.93,20241210,3.73,N,006620,500,142 억,,605471,N,N,0,N,00,N 20250328,140224,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5090,-130,5,-2.49,1335816870,259442,50.94,5220,5270,5070,6780,3660,5220,5148.81,2.13,0,-36015,5480,5350,5225,5095,4970,5415,5160,142,1560,500,3860,10,1,28464992,1449,70.69,1.25,12,0.91,72.00,4071.00,8990,20240724,-43.38,4300,20241210,18.37,6050,-15.87,20250106,4720,7.84,20250313,8990,-43.38,20240724,4300,18.37,20241210,3.73,N,006620,500,142 억,,605471,N,N,0,N,00,N diff --git a/006650/price/prices-20250301.csv b/006650/price/prices-20250301.csv index 040edfe0f4b2..b8e58aa715ad 100644 --- a/006650/price/prices-20250301.csv +++ b/006650/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161622,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,90500,-4500,5,-4.74,3621935200,39914,276.60,95000,95000,89500,123500,66500,95000,90743.48,6.07,0,3419,101933,98466,96533,93066,91133,97500,92100,410,28500,5000,70300,100,1,6500000,5883,-68.98,0.32,12,0.61,-1312.00,278659.00,161000,20240520,-43.79,68400,20241209,32.31,110300,-17.95,20250214,75300,20.19,20250103,161000,-43.79,20240520,68400,32.31,20241209,0.82,Y,006650,5000,410 억,,394446,N,N,918,N,00,N +20250331,151458,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,91100,-3900,5,-4.11,3402870200,37497,259.85,95000,95000,89500,123500,66500,95000,90750.47,6.07,0,4072,101933,98466,96533,93066,91133,97500,92100,410,28500,5000,70300,100,1,6500000,5922,-69.44,0.33,12,0.58,-1312.00,278659.00,161000,20240520,-43.42,68400,20241209,33.19,110300,-17.41,20250214,75300,20.98,20250103,161000,-43.42,20240520,68400,33.19,20241209,0.82,Y,006650,5000,410 억,,394446,N,N,0,N,00,N +20250331,120627,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,90500,-4500,5,-4.74,1991279550,21899,151.76,95000,95000,90300,123500,66500,95000,90930.16,6.07,0,8016,101933,98466,96533,93066,91133,97500,92100,410,28500,5000,70300,100,1,6500000,5883,-68.98,0.32,12,0.34,-1312.00,278659.00,161000,20240520,-43.79,68400,20241209,32.31,110300,-17.95,20250214,75300,20.19,20250103,161000,-43.79,20240520,68400,32.31,20241209,0.82,Y,006650,5000,410 억,,394446,N,N,0,N,00,N +20250331,091144,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,93100,-1900,5,-2.00,66250600,709,4.91,95000,95000,92200,123500,66500,95000,93442.31,6.07,0,-387,101933,98466,96533,93066,91133,97500,92100,410,28500,5000,70300,100,1,6500000,6052,-70.96,0.33,12,0.01,-1312.00,278659.00,161000,20240520,-42.17,68400,20241209,36.11,110300,-15.59,20250214,75300,23.64,20250103,161000,-42.17,20240520,68400,36.11,20241209,0.82,Y,006650,5000,410 억,,394446,N,N,0,N,00,N 20250328,160223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,95000,-4000,5,-4.04,1382759850,14430,71.24,100000,100000,94600,128700,69300,99000,95826.06,6.11,0,-6377,103133,101066,98633,96566,94133,102100,97600,410,29700,5000,73260,100,1,6500000,6175,-72.41,0.34,12,0.22,-1312.00,278659.00,161000,20240520,-40.99,68400,20241209,38.89,110300,-13.87,20250214,75300,26.16,20250103,161000,-40.99,20240520,68400,38.89,20241209,0.86,N,006650,5000,410 억,,397305,N,N,0,N,00,N 20250328,150225,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,95100,-3900,5,-3.94,1219973850,12714,62.77,100000,100000,94800,128700,69300,99000,95954.68,6.11,0,-5760,103133,101066,98633,96566,94133,102100,97600,410,29700,5000,73260,100,1,6500000,6182,-72.48,0.34,12,0.20,-1312.00,278659.00,161000,20240520,-40.93,68400,20241209,39.04,110300,-13.78,20250214,75300,26.29,20250103,161000,-40.93,20240520,68400,39.04,20241209,0.86,N,006650,5000,410 억,,397305,N,N,0,N,00,N 20250328,140225,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,95500,-3500,5,-3.54,1051142200,10938,54.00,100000,100000,95200,128700,69300,99000,96099.51,6.11,0,-4947,103133,101066,98633,96566,94133,102100,97600,410,29700,5000,73260,100,1,6500000,6208,-72.79,0.34,12,0.17,-1312.00,278659.00,161000,20240520,-40.68,68400,20241209,39.62,110300,-13.42,20250214,75300,26.83,20250103,161000,-40.68,20240520,68400,39.62,20241209,0.86,N,006650,5000,410 억,,397305,N,N,0,N,00,N diff --git a/006660/price/prices-20250301.csv b/006660/price/prices-20250301.csv index 7321787a0afa..fe3d5abd2864 100644 --- a/006660/price/prices-20250301.csv +++ b/006660/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161622,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14850,-230,5,-1.53,7814874585,518118,169.41,14780,15790,14620,19600,10560,15080,15083.54,2.47,0,-18104,16146,15612,15326,14792,14506,15470,14650,41,4520,500,9950,10,1,8126314,1207,8.74,0.44,12,6.38,1699.00,33381.00,21350,20250225,-30.44,8110,20241209,83.11,21350,-30.44,20250225,8750,69.71,20250102,21350,-30.44,20250225,8110,83.11,20241209,8.63,Y,006660,500,40 억,,200992,N,N,23558,N,00,N +20250331,151458,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14840,-240,5,-1.59,7596282415,503392,164.59,14780,15790,14620,19600,10560,15080,15090.19,2.47,0,-21801,16146,15612,15326,14792,14506,15470,14650,41,4520,500,9950,10,1,8126314,1206,8.73,0.44,12,6.19,1699.00,33381.00,21350,20250225,-30.49,8110,20241209,82.98,21350,-30.49,20250225,8750,69.60,20250102,21350,-30.49,20250225,8110,82.98,20241209,8.63,Y,006660,500,40 억,,200992,N,N,0,N,00,N +20250331,120627,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15090,10,2,0.07,5312380105,349779,114.37,14780,15790,14620,19600,10560,15080,15187.82,2.47,0,-49436,16146,15612,15326,14792,14506,15470,14650,41,4520,500,9950,10,1,8126314,1226,8.88,0.45,12,4.30,1699.00,33381.00,21350,20250225,-29.32,8110,20241209,86.07,21350,-29.32,20250225,8750,72.46,20250102,21350,-29.32,20250225,8110,86.07,20241209,8.63,Y,006660,500,40 억,,200992,N,N,0,N,00,N +20250331,091144,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14780,-300,5,-1.99,484311910,32880,10.75,14780,14850,14660,19600,10560,15080,14729.68,2.47,0,1378,16146,15612,15326,14792,14506,15470,14650,41,4520,500,9950,10,1,8126314,1201,8.70,0.44,12,0.40,1699.00,33381.00,21350,20250225,-30.77,8110,20241209,82.24,21350,-30.77,20250225,8750,68.91,20250102,21350,-30.77,20250225,8110,82.24,20241209,8.63,Y,006660,500,40 억,,200992,N,N,0,N,00,N 20250328,160224,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15080,-830,5,-5.22,4379841575,286253,75.75,15840,15860,15040,20650,11140,15910,15300.95,1.40,0,36485,16990,16450,16180,15640,15370,16315,15505,41,4740,500,10500,10,1,8126314,1225,8.88,0.45,12,3.52,1699.00,33381.00,21350,20250225,-29.37,8110,20241209,85.94,21350,-29.37,20250225,8750,72.34,20250102,21350,-29.37,20250225,8110,85.94,20241209,8.18,N,006660,500,40 억,,114100,N,N,0,N,00,N 20250328,150225,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15070,-840,5,-5.28,3909990635,255079,67.50,15840,15860,15060,20650,11140,15910,15328.21,1.40,0,31345,16990,16450,16180,15640,15370,16315,15505,41,4740,500,10500,10,1,8126314,1225,8.87,0.45,12,3.14,1699.00,33381.00,21350,20250225,-29.41,8110,20241209,85.82,21350,-29.41,20250225,8750,72.23,20250102,21350,-29.41,20250225,8110,85.82,20241209,8.18,N,006660,500,40 억,,114100,N,N,0,N,00,N 20250328,140225,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15120,-790,5,-4.97,3461602530,225374,59.64,15840,15860,15070,20650,11140,15910,15359.01,1.40,0,30085,16990,16450,16180,15640,15370,16315,15505,41,4740,500,10500,10,1,8126314,1229,8.90,0.45,12,2.77,1699.00,33381.00,21350,20250225,-29.18,8110,20241209,86.44,21350,-29.18,20250225,8750,72.80,20250102,21350,-29.18,20250225,8110,86.44,20241209,8.18,N,006660,500,40 억,,114100,N,N,0,N,00,N diff --git a/006730/price/prices-20250301.csv b/006730/price/prices-20250301.csv index cf323007c333..1d96eb6277ee 100644 --- a/006730/price/prices-20250301.csv +++ b/006730/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161622,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5500,-80,5,-1.43,534597240,97538,171.64,5490,5580,5410,7250,3910,5580,5480.91,11.24,0,-11480,5673,5626,5573,5526,5473,5650,5550,337,1670,500,4240,10,1,65926923,3626,10.70,0.36,12,0.15,514.00,15316.00,8250,20240517,-33.33,5060,20241220,8.70,5960,-7.72,20250321,5340,3.00,20250313,8250,-33.33,20240517,5060,8.70,20241220,0.57,Y,006730,500,337 억,,7409302,N,N,11726,N,00,N +20250331,151458,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5470,-110,5,-1.97,503707010,91915,161.75,5490,5580,5410,7250,3910,5580,5480.14,11.24,0,-11763,5673,5626,5573,5526,5473,5650,5550,337,1670,500,4240,10,1,65926923,3606,10.64,0.36,12,0.14,514.00,15316.00,8250,20240517,-33.70,5060,20241220,8.10,5960,-8.22,20250321,5340,2.43,20250313,8250,-33.70,20240517,5060,8.10,20241220,0.57,Y,006730,500,337 억,,7409302,N,N,0,N,00,N +20250331,120627,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5470,-110,5,-1.97,277624830,50533,88.92,5490,5580,5440,7250,3910,5580,5493.93,11.24,0,-7206,5673,5626,5573,5526,5473,5650,5550,337,1670,500,4240,10,1,65926923,3606,10.64,0.36,12,0.08,514.00,15316.00,8250,20240517,-33.70,5060,20241220,8.10,5960,-8.22,20250321,5340,2.43,20250313,8250,-33.70,20240517,5060,8.10,20241220,0.57,Y,006730,500,337 억,,7409302,N,N,0,N,00,N +20250331,091144,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5490,-90,5,-1.61,85993790,15696,27.62,5490,5580,5440,7250,3910,5580,5478.71,11.24,0,-5824,5673,5626,5573,5526,5473,5650,5550,337,1670,500,4240,10,1,65926923,3619,10.68,0.36,12,0.02,514.00,15316.00,8250,20240517,-33.45,5060,20241220,8.50,5960,-7.89,20250321,5340,2.81,20250313,8250,-33.45,20240517,5060,8.50,20241220,0.57,Y,006730,500,337 억,,7409302,N,N,0,N,00,N 20250328,160224,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5580,-40,5,-0.71,315822095,56827,158.23,5530,5620,5520,7300,3940,5620,5557.61,11.22,0,7104,5806,5712,5666,5572,5526,5690,5550,337,1680,500,4270,10,1,65926923,3679,10.86,0.36,12,0.09,514.00,15316.00,8250,20240517,-32.36,5060,20241220,10.28,5960,-6.38,20250321,5340,4.49,20250313,8250,-32.36,20240517,5060,10.28,20241220,0.58,N,006730,500,337 억,,7399221,N,N,34,N,00,N 20250328,150225,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5580,-40,5,-0.71,292620345,52665,146.64,5530,5620,5520,7300,3940,5620,5556.26,11.22,0,4932,5806,5712,5666,5572,5526,5690,5550,337,1680,500,4270,10,1,65926923,3679,10.86,0.36,12,0.08,514.00,15316.00,8250,20240517,-32.36,5060,20241220,10.28,5960,-6.38,20250321,5340,4.49,20250313,8250,-32.36,20240517,5060,10.28,20241220,0.58,N,006730,500,337 억,,7399221,N,N,34,N,00,N 20250328,140225,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5580,-40,5,-0.71,249447155,44906,125.03,5530,5620,5520,7300,3940,5620,5554.87,11.22,0,3698,5806,5712,5666,5572,5526,5690,5550,337,1680,500,4270,10,1,65926923,3679,10.86,0.36,12,0.07,514.00,15316.00,8250,20240517,-32.36,5060,20241220,10.28,5960,-6.38,20250321,5340,4.49,20250313,8250,-32.36,20240517,5060,10.28,20241220,0.58,N,006730,500,337 억,,7399221,N,N,34,N,00,N diff --git a/006740/price/prices-20250301.csv b/006740/price/prices-20250301.csv index e7742b5c4c77..773d8f3c6ecd 100644 --- a/006740/price/prices-20250301.csv +++ b/006740/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161623,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,952,-20,5,-2.06,163218306,170408,192.33,979,980,948,1263,681,972,957.81,0.72,0,-25122,986,979,973,966,960,976,963,291,291,500,690,1,1,55907218,532,-8.42,0.36,12,0.30,-113.00,2654.00,2355,20240325,-59.58,948,20250331,0.42,1199,-20.60,20250107,948,0.42,20250331,2085,-54.34,20240401,948,0.42,20250331,0.54,Y,006740,500,291 억,,402182,N,N,7538,N,00,N +20250331,151458,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,954,-18,5,-1.85,150356020,156866,177.05,979,980,948,1263,681,972,958.50,0.72,0,-23395,986,979,973,966,960,976,963,291,291,500,690,1,1,55907218,533,-8.44,0.36,12,0.28,-113.00,2654.00,2355,20240325,-59.49,948,20250331,0.63,1199,-20.43,20250107,948,0.63,20250331,2085,-54.24,20240401,948,0.63,20250331,0.54,Y,006740,500,291 억,,402182,N,N,0,N,00,N +20250331,120627,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,960,-12,5,-1.23,72529091,75290,84.98,979,980,957,1263,681,972,963.33,0.72,0,-13116,986,979,973,966,960,976,963,291,291,500,690,1,1,55907218,537,-8.50,0.36,12,0.13,-113.00,2654.00,2355,20240325,-59.24,957,20250331,0.31,1199,-19.93,20250107,957,0.31,20250331,2085,-53.96,20240401,957,0.31,20250331,0.54,Y,006740,500,291 억,,402182,N,N,0,N,00,N +20250331,091145,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,973,1,2,0.10,8314103,8501,9.59,979,980,972,1263,681,972,978.01,0.72,0,-2464,986,979,973,966,960,976,963,291,291,500,690,1,1,55907218,544,-8.61,0.37,12,0.02,-113.00,2654.00,2355,20240325,-58.68,967,20250328,0.62,1199,-18.85,20250107,967,0.62,20250328,2085,-53.33,20240401,967,0.62,20250328,0.54,Y,006740,500,291 억,,402182,N,N,0,N,00,N 20250328,160224,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,972,-9,5,-0.92,85945523,88500,149.54,980,980,967,1275,687,981,971.13,0.67,0,-15920,994,987,984,977,974,986,976,291,294,500,700,1,1,55907218,543,-8.60,0.37,12,0.16,-113.00,2654.00,2355,20240325,-58.73,967,20250328,0.52,1199,-18.93,20250107,967,0.52,20250328,2125,-54.26,20240328,967,0.52,20250328,0.52,N,006740,500,291 억,,374017,N,N,0,N,00,N 20250328,150225,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,971,-10,5,-1.02,81826585,84256,142.37,980,980,967,1275,687,981,971.17,0.67,0,-15294,994,987,984,977,974,986,976,291,294,500,700,1,1,55907218,543,-8.59,0.37,12,0.15,-113.00,2654.00,2355,20240325,-58.77,967,20250328,0.41,1199,-19.02,20250107,967,0.41,20250328,2125,-54.31,20240328,967,0.41,20250328,0.52,N,006740,500,291 억,,374017,N,N,0,N,00,N 20250328,140225,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,975,-6,5,-0.61,72137471,74285,125.52,980,980,967,1275,687,981,971.09,0.67,0,-14093,994,987,984,977,974,986,976,291,294,500,700,1,1,55907218,545,-8.63,0.37,12,0.13,-113.00,2654.00,2355,20240325,-58.60,967,20250328,0.83,1199,-18.68,20250107,967,0.83,20250328,2125,-54.12,20240328,967,0.83,20250328,0.52,N,006740,500,291 억,,374017,N,N,0,N,00,N diff --git a/006800/price/prices-20250301.csv b/006800/price/prices-20250301.csv index 4da85653faac..7b6dbcd9d2ce 100644 --- a/006800/price/prices-20250301.csv +++ b/006800/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161623,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9170,-370,5,-3.88,4941542770,536324,66.81,9370,9370,9150,12400,6680,9540,9213.78,14.20,0,-42665,10000,9770,9600,9370,9200,9685,9285,33316,2860,5000,7250,10,1,570316408,52298,21.33,0.61,12,0.09,430.00,15098.00,10200,20250326,-10.10,6600,20240805,38.94,10200,-10.10,20250326,7920,15.78,20250114,10200,-10.10,20250326,6600,38.94,20240805,0.11,Y,006800,5000,33315 억,,80957326,N,N,48941,N,00,N +20250331,151459,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9160,-380,5,-3.98,3705315950,401501,50.02,9370,9370,9150,12400,6680,9540,9228.66,14.20,0,-10840,10000,9770,9600,9370,9200,9685,9285,33316,2860,5000,7250,10,1,570316408,52241,21.30,0.61,12,0.07,430.00,15098.00,10200,20250326,-10.20,6600,20240805,38.79,10200,-10.20,20250326,7920,15.66,20250114,10200,-10.20,20250326,6600,38.79,20240805,0.11,Y,006800,5000,33315 억,,80957326,N,N,1754,N,00,N +20250331,120628,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9260,-280,5,-2.94,2101900930,226903,28.27,9370,9370,9220,12400,6680,9540,9263.43,14.20,0,25588,10000,9770,9600,9370,9200,9685,9285,33316,2860,5000,7250,10,1,570316408,52811,21.53,0.61,12,0.04,430.00,15098.00,10200,20250326,-9.22,6600,20240805,40.30,10200,-9.22,20250326,7920,16.92,20250114,10200,-9.22,20250326,6600,40.30,20240805,0.11,Y,006800,5000,33315 억,,80957326,N,N,1754,N,00,N +20250331,091145,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9290,-250,5,-2.62,391928710,42246,5.26,9370,9370,9220,12400,6680,9540,9277.30,14.20,0,-7809,10000,9770,9600,9370,9200,9685,9285,33316,2860,5000,7250,10,1,570316408,52982,21.60,0.62,12,0.01,430.00,15098.00,10200,20250326,-8.92,6600,20240805,40.76,10200,-8.92,20250326,7920,17.30,20250114,10200,-8.92,20250326,6600,40.76,20240805,0.11,Y,006800,5000,33315 억,,80957326,N,N,1754,N,00,N 20250328,160225,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9540,-410,5,-4.12,7663396385,802758,98.37,9820,9830,9430,12930,6970,9950,9546.34,14.17,0,-22427,10196,10072,9986,9862,9776,10030,9820,33316,2980,5000,7560,10,1,570316408,54408,22.19,0.63,12,0.14,430.00,15098.00,10200,20250326,-6.47,6600,20240805,44.55,10200,-6.47,20250326,7920,20.45,20250114,10200,-6.47,20250326,6600,44.55,20240805,0.12,N,006800,5000,33315 억,,80841150,N,N,1754,N,00,N 20250328,150226,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9510,-440,5,-4.42,6812446315,713372,87.41,9820,9830,9430,12930,6970,9950,9549.64,14.17,0,-32406,10196,10072,9986,9862,9776,10030,9820,33316,2980,5000,7560,10,1,570316408,54237,22.12,0.63,12,0.13,430.00,15098.00,10200,20250326,-6.76,6600,20240805,44.09,10200,-6.76,20250326,7920,20.08,20250114,10200,-6.76,20250326,6600,44.09,20240805,0.12,N,006800,5000,33315 억,,80841150,N,N,43626,N,00,N 20250328,140226,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9450,-500,5,-5.03,5901385240,617233,75.63,9820,9830,9450,12930,6970,9950,9561.03,14.17,0,-42113,10196,10072,9986,9862,9776,10030,9820,33316,2980,5000,7560,10,1,570316408,53895,21.98,0.63,12,0.11,430.00,15098.00,10200,20250326,-7.35,6600,20240805,43.18,10200,-7.35,20250326,7920,19.32,20250114,10200,-7.35,20250326,6600,43.18,20240805,0.12,N,006800,5000,33315 억,,80841150,N,N,43626,N,00,N diff --git a/006840/price/prices-20250301.csv b/006840/price/prices-20250301.csv index 800c04800e97..e2e7ce249d0e 100644 --- a/006840/price/prices-20250301.csv +++ b/006840/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161623,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9850,-240,5,-2.38,28098160,2836,275.34,10010,10060,9850,13110,7070,10090,9907.67,5.74,0,-601,10276,10182,10076,9982,9876,10130,9930,662,3020,5000,7260,10,1,13247561,1305,-4.48,0.25,12,0.02,-2199.00,40119.00,15900,20240327,-38.05,9450,20250102,4.23,11080,-11.10,20250226,9450,4.23,20250102,15650,-37.06,20240507,9450,4.23,20250102,0.15,Y,006840,5000,662 억,,760965,N,N,0,N,00,N +20250331,151459,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9860,-230,5,-2.28,24955990,2517,244.37,10010,10060,9850,13110,7070,10090,9914.97,5.74,0,-468,10276,10182,10076,9982,9876,10130,9930,662,3020,5000,7260,10,1,13247561,1306,-4.48,0.25,12,0.02,-2199.00,40119.00,15900,20240327,-37.99,9450,20250102,4.34,11080,-11.01,20250226,9450,4.34,20250102,15650,-37.00,20240507,9450,4.34,20250102,0.15,Y,006840,5000,662 억,,760965,N,N,0,N,00,N +20250331,120628,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9950,-140,5,-1.39,11605850,1166,113.20,10010,10060,9900,13110,7070,10090,9953.56,5.74,0,-191,10276,10182,10076,9982,9876,10130,9930,662,3020,5000,7260,10,1,13247561,1318,-4.52,0.25,12,0.01,-2199.00,40119.00,15900,20240327,-37.42,9450,20250102,5.29,11080,-10.20,20250226,9450,5.29,20250102,15650,-36.42,20240507,9450,5.29,20250102,0.15,Y,006840,5000,662 억,,760965,N,N,0,N,00,N +20250331,091145,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9950,-140,5,-1.39,3396840,340,33.01,10010,10060,9950,13110,7070,10090,9990.71,5.74,0,9,10276,10182,10076,9982,9876,10130,9930,662,3020,5000,7260,10,1,13247561,1318,-4.52,0.25,12,0.00,-2199.00,40119.00,15900,20240327,-37.42,9450,20250102,5.29,11080,-10.20,20250226,9450,5.29,20250102,15650,-36.42,20240507,9450,5.29,20250102,0.15,Y,006840,5000,662 억,,760965,N,N,0,N,00,N 20250328,160225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10090,-80,5,-0.79,10327380,1030,113.31,10170,10170,9970,13220,7120,10170,10026.58,5.71,0,-412,10343,10256,10163,10076,9983,10300,10120,662,3050,5000,7320,10,1,13247561,1337,-4.59,0.25,12,0.01,-2199.00,40119.00,15900,20240327,-36.54,9450,20250102,6.77,11080,-8.94,20250226,9450,6.77,20250102,15650,-35.53,20240507,9450,6.77,20250102,0.15,N,006840,5000,662 억,,756273,N,N,1,N,00,N 20250328,150226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10020,-150,5,-1.47,7488820,748,82.29,10170,10170,9970,13220,7120,10170,10011.79,5.71,0,-238,10343,10256,10163,10076,9983,10300,10120,662,3050,5000,7320,10,1,13247561,1327,-4.56,0.25,12,0.01,-2199.00,40119.00,15900,20240327,-36.98,9450,20250102,6.03,11080,-9.57,20250226,9450,6.03,20250102,15650,-35.97,20240507,9450,6.03,20250102,0.15,N,006840,5000,662 억,,756273,N,N,1,N,00,N 20250328,140226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10000,-170,5,-1.67,7188570,718,78.99,10170,10170,9970,13220,7120,10170,10011.94,5.71,0,-211,10343,10256,10163,10076,9983,10300,10120,662,3050,5000,7320,10,1,13247561,1325,-4.55,0.25,12,0.01,-2199.00,40119.00,15900,20240327,-37.11,9450,20250102,5.82,11080,-9.75,20250226,9450,5.82,20250102,15650,-36.10,20240507,9450,5.82,20250102,0.15,N,006840,5000,662 억,,756273,N,N,1,N,00,N diff --git a/006880/price/prices-20250301.csv b/006880/price/prices-20250301.csv index 268593119961..a9642c69266f 100644 --- a/006880/price/prices-20250301.csv +++ b/006880/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161623,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6600,-260,5,-3.79,674576690,101318,82.44,6800,6830,6560,8910,4810,6860,6658.02,1.25,0,8790,7146,7002,6866,6722,6586,7075,6795,59,2050,500,4250,10,1,11828858,781,14.38,0.71,12,0.86,459.00,9276.00,12830,20240325,-48.56,5950,20240909,10.92,9000,-26.67,20250305,6200,6.45,20250102,10210,-35.36,20240618,5950,10.92,20240909,3.92,Y,006880,500,59 억,,147667,N,N,0,N,00,N +20250331,151459,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6610,-250,5,-3.64,645979200,96979,78.91,6800,6830,6570,8910,4810,6860,6661.02,1.25,0,7814,7146,7002,6866,6722,6586,7075,6795,59,2050,500,4250,10,1,11828858,782,14.40,0.71,12,0.82,459.00,9276.00,12830,20240325,-48.48,5950,20240909,11.09,9000,-26.56,20250305,6200,6.61,20250102,10210,-35.26,20240618,5950,11.09,20240909,3.92,Y,006880,500,59 억,,147667,N,N,0,N,00,N +20250331,120628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6680,-180,5,-2.62,325458385,48545,39.50,6800,6830,6600,8910,4810,6860,6704.26,1.25,0,-6550,7146,7002,6866,6722,6586,7075,6795,59,2050,500,4250,10,1,11828858,790,14.55,0.72,12,0.41,459.00,9276.00,12830,20240325,-47.93,5950,20240909,12.27,9000,-25.78,20250305,6200,7.74,20250102,10210,-34.57,20240618,5950,12.27,20240909,3.92,Y,006880,500,59 억,,147667,N,N,0,N,00,N +20250331,091145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6710,-150,5,-2.19,125149925,18599,15.13,6800,6830,6640,8910,4810,6860,6728.85,1.25,0,-6563,7146,7002,6866,6722,6586,7075,6795,59,2050,500,4250,10,1,11828858,794,14.62,0.72,12,0.16,459.00,9276.00,12830,20240325,-47.70,5950,20240909,12.77,9000,-25.44,20250305,6200,8.23,20250102,10210,-34.28,20240618,5950,12.77,20240909,3.92,Y,006880,500,59 억,,147667,N,N,0,N,00,N 20250328,160225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6860,10,2,0.15,831915040,120421,136.93,6800,7010,6730,8900,4800,6850,6908.42,1.01,0,-16568,7130,6990,6860,6720,6590,7060,6790,59,2050,500,4240,10,1,11828858,811,14.95,0.74,12,1.02,459.00,9276.00,12830,20240325,-46.53,5950,20240909,15.29,9000,-23.78,20250305,6200,10.65,20250102,10300,-33.40,20240328,5950,15.29,20240909,4.11,N,006880,500,59 억,,119159,N,N,1,N,00,N 20250328,150226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6880,30,2,0.44,775142710,112159,127.53,6800,7010,6730,8900,4800,6850,6911.11,1.01,0,-17165,7130,6990,6860,6720,6590,7060,6790,59,2050,500,4240,10,1,11828858,814,14.99,0.74,12,0.95,459.00,9276.00,12830,20240325,-46.38,5950,20240909,15.63,9000,-23.56,20250305,6200,10.97,20250102,10300,-33.20,20240328,5950,15.63,20240909,4.11,N,006880,500,59 억,,119159,N,N,1,N,00,N 20250328,140226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6920,70,2,1.02,682279825,98652,112.17,6800,7010,6730,8900,4800,6850,6916.03,1.01,0,-19627,7130,6990,6860,6720,6590,7060,6790,59,2050,500,4240,10,1,11828858,819,15.08,0.75,12,0.83,459.00,9276.00,12830,20240325,-46.06,5950,20240909,16.30,9000,-23.11,20250305,6200,11.61,20250102,10300,-32.82,20240328,5950,16.30,20240909,4.11,N,006880,500,59 억,,119159,N,N,1,N,00,N diff --git a/006890/price/prices-20250301.csv b/006890/price/prices-20250301.csv index c6a0082d5aa4..2c12a4c4be4e 100644 --- a/006890/price/prices-20250301.csv +++ b/006890/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11390,-230,5,-1.98,338355970,29951,108.68,11500,11610,11200,15100,8140,11620,11296.83,0.87,0,-8544,11740,11680,11570,11510,11400,11710,11540,58,3480,500,8360,10,1,11600000,1321,10.47,0.80,12,0.26,1088.00,14227.00,15490,20240611,-26.47,9590,20240805,18.77,12160,-6.33,20250219,10500,8.48,20250109,15490,-26.47,20240611,9590,18.77,20240805,1.31,Y,006890,500,58 억,,101010,N,N,0,N,00,N +20250331,151459,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11300,-320,5,-2.75,294130410,26053,94.54,11500,11610,11200,15100,8140,11620,11289.69,0.87,0,-7867,11740,11680,11570,11510,11400,11710,11540,58,3480,500,8360,10,1,11600000,1311,10.39,0.79,12,0.22,1088.00,14227.00,15490,20240611,-27.05,9590,20240805,17.83,12160,-7.07,20250219,10500,7.62,20250109,15490,-27.05,20240611,9590,17.83,20240805,1.31,Y,006890,500,58 억,,101010,N,N,0,N,00,N +20250331,120629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11320,-300,5,-2.58,218639240,19352,70.22,11500,11610,11200,15100,8140,11620,11298.02,0.87,0,-6850,11740,11680,11570,11510,11400,11710,11540,58,3480,500,8360,10,1,11600000,1313,10.40,0.80,12,0.17,1088.00,14227.00,15490,20240611,-26.92,9590,20240805,18.04,12160,-6.91,20250219,10500,7.81,20250109,15490,-26.92,20240611,9590,18.04,20240805,1.31,Y,006890,500,58 억,,101010,N,N,0,N,00,N +20250331,091146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11330,-290,5,-2.50,47681460,4205,15.26,11500,11610,11270,15100,8140,11620,11339.23,0.87,0,-738,11740,11680,11570,11510,11400,11710,11540,58,3480,500,8360,10,1,11600000,1314,10.41,0.80,12,0.04,1088.00,14227.00,15490,20240611,-26.86,9590,20240805,18.14,12160,-6.83,20250219,10500,7.90,20250109,15490,-26.86,20240611,9590,18.14,20240805,1.31,Y,006890,500,58 억,,101010,N,N,0,N,00,N 20250328,160226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11620,-110,5,-0.94,313025610,27170,44.46,11520,11630,11460,15240,8220,11730,11517.45,0.80,0,-4245,12183,11956,11693,11466,11203,12070,11580,58,3510,500,8440,10,1,11600000,1348,10.68,0.82,12,0.23,1088.00,14227.00,15490,20240611,-24.98,9590,20240805,21.17,12160,-4.44,20250219,10500,10.67,20250109,15490,-24.98,20240611,9590,21.17,20240805,1.33,N,006890,500,58 억,,93006,N,N,0,N,00,N 20250328,150227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11520,-210,5,-1.79,276719170,24034,39.33,11520,11630,11460,15240,8220,11730,11513.63,0.80,0,-3402,12183,11956,11693,11466,11203,12070,11580,58,3510,500,8440,10,1,11600000,1336,10.59,0.81,12,0.21,1088.00,14227.00,15490,20240611,-25.63,9590,20240805,20.13,12160,-5.26,20250219,10500,9.71,20250109,15490,-25.63,20240611,9590,20.13,20240805,1.33,N,006890,500,58 억,,93006,N,N,0,N,00,N 20250328,140227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11530,-200,5,-1.71,251963170,21883,35.81,11520,11630,11460,15240,8220,11730,11514.08,0.80,0,-3440,12183,11956,11693,11466,11203,12070,11580,58,3510,500,8440,10,1,11600000,1337,10.60,0.81,12,0.19,1088.00,14227.00,15490,20240611,-25.56,9590,20240805,20.23,12160,-5.18,20250219,10500,9.81,20250109,15490,-25.56,20240611,9590,20.23,20240805,1.33,N,006890,500,58 억,,93006,N,N,0,N,00,N diff --git a/006910/price/prices-20250301.csv b/006910/price/prices-20250301.csv index 48a57156ad5a..6ede9b404710 100644 --- a/006910/price/prices-20250301.csv +++ b/006910/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161624,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2510,-70,5,-2.71,383549768,152694,68.61,2545,2560,2485,3350,1810,2580,2511.88,1.99,0,12583,2670,2625,2595,2550,2520,2610,2535,246,770,500,1850,5,1,49129824,1233,20.74,1.36,12,0.31,121.00,1844.00,4655,20240529,-46.08,2275,20241210,10.33,3325,-24.51,20250117,2485,1.01,20250331,4655,-46.08,20240529,2275,10.33,20241210,3.68,Y,006910,500,245 억,,975789,N,N,609,N,00,N +20250331,151500,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2505,-75,5,-2.91,377472268,150272,67.52,2545,2560,2485,3350,1810,2580,2511.93,1.99,0,11993,2670,2625,2595,2550,2520,2610,2535,246,770,500,1850,5,1,49129824,1231,20.70,1.36,12,0.31,121.00,1844.00,4655,20240529,-46.19,2275,20241210,10.11,3325,-24.66,20250117,2485,0.80,20250331,4655,-46.19,20240529,2275,10.11,20241210,3.68,Y,006910,500,245 억,,975789,N,N,1227,N,00,N +20250331,120629,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2515,-65,5,-2.52,229020466,90946,40.86,2545,2560,2485,3350,1810,2580,2518.20,1.99,0,22933,2670,2625,2595,2550,2520,2610,2535,246,770,500,1850,5,1,49129824,1236,20.79,1.36,12,0.19,121.00,1844.00,4655,20240529,-45.97,2275,20241210,10.55,3325,-24.36,20250117,2485,1.21,20250331,4655,-45.97,20240529,2275,10.55,20241210,3.68,Y,006910,500,245 억,,975789,N,N,1227,N,00,N +20250331,091146,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2510,-70,5,-2.71,71231409,28219,12.68,2545,2560,2485,3350,1810,2580,2524.24,1.99,0,-5450,2670,2625,2595,2550,2520,2610,2535,246,770,500,1850,5,1,49129824,1233,20.74,1.36,12,0.06,121.00,1844.00,4655,20240529,-46.08,2275,20241210,10.33,3325,-24.51,20250117,2485,1.01,20250331,4655,-46.08,20240529,2275,10.33,20241210,3.68,Y,006910,500,245 억,,975789,N,N,1227,N,00,N 20250328,160226,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2580,-60,5,-2.27,567587670,219554,155.24,2615,2640,2565,3430,1850,2640,2585.21,1.76,0,20255,2716,2677,2656,2617,2596,2667,2607,246,790,500,1900,5,1,49129824,1268,21.32,1.40,12,0.45,121.00,1844.00,4655,20240529,-44.58,2275,20241210,13.41,3325,-22.41,20250117,2495,3.41,20250102,4655,-44.58,20240529,2275,13.41,20241210,3.70,N,006910,500,245 억,,863591,N,N,1227,N,00,N 20250328,150227,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2595,-45,5,-1.70,448569255,173320,122.55,2615,2640,2570,3430,1850,2640,2588.10,1.76,0,17464,2716,2677,2656,2617,2596,2667,2607,246,790,500,1900,5,1,49129824,1275,21.45,1.41,12,0.35,121.00,1844.00,4655,20240529,-44.25,2275,20241210,14.07,3325,-21.95,20250117,2495,4.01,20250102,4655,-44.25,20240529,2275,14.07,20241210,3.70,N,006910,500,245 억,,863591,N,N,4235,N,00,N 20250328,140227,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2590,-50,5,-1.89,395934175,152958,108.15,2615,2640,2570,3430,1850,2640,2588.52,1.76,0,17282,2716,2677,2656,2617,2596,2667,2607,246,790,500,1900,5,1,49129824,1272,21.40,1.40,12,0.31,121.00,1844.00,4655,20240529,-44.36,2275,20241210,13.85,3325,-22.11,20250117,2495,3.81,20250102,4655,-44.36,20240529,2275,13.85,20241210,3.70,N,006910,500,245 억,,863591,N,N,4235,N,00,N diff --git a/006920/price/prices-20250301.csv b/006920/price/prices-20250301.csv index bd8c2b2537e4..10edaebc06ec 100644 --- a/006920/price/prices-20250301.csv +++ b/006920/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161624,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2995,85,2,2.92,28082685,9622,119.62,2925,3000,2840,3780,2040,2910,2918.58,1.12,0,-4,3043,2976,2943,2876,2843,2960,2860,55,870,500,1920,5,1,10920000,327,56.51,0.97,12,0.09,53.00,3090.00,3925,20240328,-23.69,2305,20241118,29.93,3210,-6.70,20250304,2825,6.02,20250207,3825,-21.70,20240401,2305,29.93,20241118,0.91,Y,006920,500,54 억,,122215,N,N,0,N,00,N +20250331,151500,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2995,85,2,2.92,27729365,9504,118.15,2925,3000,2840,3780,2040,2910,2917.65,1.12,0,-1,3043,2976,2943,2876,2843,2960,2860,55,870,500,1920,5,1,10920000,327,56.51,0.97,12,0.09,53.00,3090.00,3925,20240328,-23.69,2305,20241118,29.93,3210,-6.70,20250304,2825,6.02,20250207,3825,-21.70,20240401,2305,29.93,20241118,0.91,Y,006920,500,54 억,,122215,N,N,0,N,00,N +20250331,120629,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2920,10,2,0.34,17487205,6059,75.32,2925,2940,2840,3780,2040,2910,2886.15,1.12,0,-72,3043,2976,2943,2876,2843,2960,2860,55,870,500,1920,5,1,10920000,319,55.09,0.94,12,0.06,53.00,3090.00,3925,20240328,-25.61,2305,20241118,26.68,3210,-9.03,20250304,2825,3.36,20250207,3825,-23.66,20240401,2305,26.68,20241118,0.91,Y,006920,500,54 억,,122215,N,N,0,N,00,N +20250331,091146,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2880,-30,5,-1.03,4199915,1452,18.05,2925,2940,2865,3780,2040,2910,2892.50,1.12,0,-79,3043,2976,2943,2876,2843,2960,2860,55,870,500,1920,5,1,10920000,314,54.34,0.93,12,0.01,53.00,3090.00,3925,20240328,-26.62,2305,20241118,24.95,3210,-10.28,20250304,2825,1.95,20250207,3825,-24.71,20240401,2305,24.95,20241118,0.91,Y,006920,500,54 억,,122215,N,N,0,N,00,N 20250328,160226,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2910,-95,5,-3.16,23748650,7943,69.61,3000,3010,2910,3905,2105,3005,2989.88,0.85,0,-166,3068,3036,2983,2951,2898,3052,2967,55,900,500,1980,5,1,10920000,318,54.91,0.94,12,0.07,53.00,3090.00,3925,20240328,-25.86,2305,20241118,26.25,3210,-9.35,20250304,2825,3.01,20250207,3925,-25.86,20240328,2305,26.25,20241118,0.95,N,006920,500,54 억,,92781,N,N,0,N,00,N 20250328,150227,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2990,-15,5,-0.50,20890480,6972,61.10,3000,3010,2970,3905,2105,3005,2996.34,0.85,0,-141,3068,3036,2983,2951,2898,3052,2967,55,900,500,1980,5,1,10920000,327,56.42,0.97,12,0.06,53.00,3090.00,3925,20240328,-23.82,2305,20241118,29.72,3210,-6.85,20250304,2825,5.84,20250207,3925,-23.82,20240328,2305,29.72,20241118,0.95,N,006920,500,54 억,,92781,N,N,0,N,00,N 20250328,140227,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3000,-5,5,-0.17,13807780,4606,40.36,3000,3010,2970,3905,2105,3005,2997.78,0.85,0,-141,3068,3036,2983,2951,2898,3052,2967,55,900,500,1980,5,1,10920000,328,56.60,0.97,12,0.04,53.00,3090.00,3925,20240328,-23.57,2305,20241118,30.15,3210,-6.54,20250304,2825,6.19,20250207,3925,-23.57,20240328,2305,30.15,20241118,0.95,N,006920,500,54 억,,92781,N,N,0,N,00,N diff --git a/006980/price/prices-20250301.csv b/006980/price/prices-20250301.csv index 2cfc0ec98a1f..3befac6e6426 100644 --- a/006980/price/prices-20250301.csv +++ b/006980/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161624,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14470,-390,5,-2.62,21965840,1509,35.50,14820,14820,14470,19310,10410,14860,14556.55,0.59,0,-33,15113,14986,14793,14666,14473,15050,14730,155,4450,5000,10100,10,1,3090000,447,2.27,0.22,12,0.05,6373.00,66570.00,20350,20240417,-28.89,13700,20240806,5.62,15490,-6.58,20250107,14220,1.76,20250314,20350,-28.89,20240417,13700,5.62,20240806,0.47,Y,006980,5000,154 억,,18259,N,N,0,N,00,N +20250331,151500,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14470,-390,5,-2.62,21343630,1466,34.49,14820,14820,14470,19310,10410,14860,14559.09,0.59,0,-2,15113,14986,14793,14666,14473,15050,14730,155,4450,5000,10100,10,1,3090000,447,2.27,0.22,12,0.05,6373.00,66570.00,20350,20240417,-28.89,13700,20240806,5.62,15490,-6.58,20250107,14220,1.76,20250314,20350,-28.89,20240417,13700,5.62,20240806,0.47,Y,006980,5000,154 억,,18259,N,N,0,N,00,N +20250331,120629,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14490,-370,5,-2.49,13292980,910,21.41,14820,14820,14490,19310,10410,14860,14607.67,0.59,0,26,15113,14986,14793,14666,14473,15050,14730,155,4450,5000,10100,10,1,3090000,448,2.27,0.22,12,0.03,6373.00,66570.00,20350,20240417,-28.80,13700,20240806,5.77,15490,-6.46,20250107,14220,1.90,20250314,20350,-28.80,20240417,13700,5.77,20240806,0.47,Y,006980,5000,154 억,,18259,N,N,0,N,00,N +20250331,091146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14650,-210,5,-1.41,4447960,302,7.10,14820,14820,14650,19310,10410,14860,14728.34,0.59,0,-1,15113,14986,14793,14666,14473,15050,14730,155,4450,5000,10100,10,1,3090000,453,2.30,0.22,12,0.01,6373.00,66570.00,20350,20240417,-28.01,13700,20240806,6.93,15490,-5.42,20250107,14220,3.02,20250314,20350,-28.01,20240417,13700,6.93,20240806,0.47,Y,006980,5000,154 억,,18259,N,N,0,N,00,N 20250328,160226,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14860,240,2,1.64,62895940,4251,542.91,14620,14920,14600,19000,10240,14620,14795.56,0.58,0,273,14860,14740,14570,14450,14280,14800,14510,155,4380,5000,9940,10,1,3090000,459,2.33,0.22,12,0.14,6373.00,66570.00,20350,20240417,-26.98,13700,20240806,8.47,15490,-4.07,20250107,14220,4.50,20250314,20350,-26.98,20240417,13700,8.47,20240806,0.47,N,006980,5000,154 억,,17985,N,N,0,N,00,N 20250328,150228,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14800,180,2,1.23,61796290,4177,533.46,14620,14920,14600,19000,10240,14620,14794.42,0.58,0,273,14860,14740,14570,14450,14280,14800,14510,155,4380,5000,9940,10,1,3090000,457,2.32,0.22,12,0.14,6373.00,66570.00,20350,20240417,-27.27,13700,20240806,8.03,15490,-4.45,20250107,14220,4.08,20250314,20350,-27.27,20240417,13700,8.03,20240806,0.47,N,006980,5000,154 억,,17985,N,N,0,N,00,N 20250328,140228,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14830,210,2,1.44,56600320,3826,488.63,14620,14920,14600,19000,10240,14620,14793.60,0.58,0,273,14860,14740,14570,14450,14280,14800,14510,155,4380,5000,9940,10,1,3090000,458,2.33,0.22,12,0.12,6373.00,66570.00,20350,20240417,-27.13,13700,20240806,8.25,15490,-4.26,20250107,14220,4.29,20250314,20350,-27.13,20240417,13700,8.25,20240806,0.47,N,006980,5000,154 억,,17985,N,N,0,N,00,N diff --git a/007070/price/prices-20250301.csv b/007070/price/prices-20250301.csv index f0c51a7133aa..dfafbcad3f70 100644 --- a/007070/price/prices-20250301.csv +++ b/007070/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161625,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,14260,-420,5,-2.86,2884571215,202113,307.13,14510,14690,14150,19080,10280,14680,14272.07,8.93,0,-66563,15013,14846,14743,14576,14473,14795,14525,836,4400,1000,9390,10,1,83607415,11922,570.40,0.37,12,0.24,25.00,38589.00,20099,20241126,-29.05,14150,20250331,0.78,17560,-18.79,20250107,14150,0.78,20250331,23500,-39.32,20241126,14150,0.78,20250331,0.36,Y,007070,1000,836 억,,7466782,N,N,51540,N,00,N +20250331,151501,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,14290,-390,5,-2.66,2717566575,190399,289.33,14510,14690,14150,19080,10280,14680,14273.01,8.93,0,-61879,15013,14846,14743,14576,14473,14795,14525,836,4400,1000,9390,10,1,83607415,11947,571.60,0.37,12,0.23,25.00,38589.00,20099,20241126,-28.90,14150,20250331,0.99,17560,-18.62,20250107,14150,0.99,20250331,23500,-39.19,20241126,14150,0.99,20250331,0.36,Y,007070,1000,836 억,,7466782,N,N,216,N,00,N +20250331,120630,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,14330,-350,5,-2.38,1821860525,127473,193.70,14510,14690,14150,19080,10280,14680,14292.13,8.93,0,-62292,15013,14846,14743,14576,14473,14795,14525,836,4400,1000,9390,10,1,83607415,11981,573.20,0.37,12,0.15,25.00,38589.00,20099,20241126,-28.70,14150,20250331,1.27,17560,-18.39,20250107,14150,1.27,20250331,23500,-39.02,20241126,14150,1.27,20250331,0.36,Y,007070,1000,836 억,,7466782,N,N,216,N,00,N +20250331,091147,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,14320,-360,5,-2.45,600517570,41679,63.33,14510,14690,14280,19080,10280,14680,14408.16,8.93,0,-29361,15013,14846,14743,14576,14473,14795,14525,836,4400,1000,9390,10,1,83607415,11973,572.80,0.37,12,0.05,25.00,38589.00,20099,20241126,-28.75,14280,20250331,0.28,17560,-18.45,20250107,14280,0.28,20250331,23500,-39.06,20241126,14280,0.28,20250331,0.36,Y,007070,1000,836 억,,7466782,N,N,216,N,00,N 20250328,160227,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14680,-140,5,-0.94,967948685,65808,89.61,14900,14910,14640,19260,10380,14820,14708.68,8.87,0,-33897,15060,14940,14870,14750,14680,14905,14715,836,4440,1000,9480,10,1,83607415,12274,587.20,0.38,12,0.08,25.00,38589.00,20099,20241126,-26.96,14540,20250318,0.96,17560,-16.40,20250107,14540,0.96,20250318,23500,-37.53,20241126,14540,0.96,20250318,0.37,N,007070,1000,836 억,,7416843,N,N,216,N,00,N 20250328,150228,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14690,-130,5,-0.88,755818130,51350,69.92,14900,14910,14680,19260,10380,14820,14718.95,8.87,0,-24474,15060,14940,14870,14750,14680,14905,14715,836,4440,1000,9480,10,1,83607415,12282,587.60,0.38,12,0.06,25.00,38589.00,20099,20241126,-26.91,14540,20250318,1.03,17560,-16.34,20250107,14540,1.03,20250318,23500,-37.49,20241126,14540,1.03,20250318,0.37,N,007070,1000,836 억,,7416843,N,N,387,N,00,N 20250328,140228,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14700,-120,5,-0.81,637961210,43330,59.00,14900,14910,14680,19260,10380,14820,14723.31,8.87,0,-23146,15060,14940,14870,14750,14680,14905,14715,836,4440,1000,9480,10,1,83607415,12290,588.00,0.38,12,0.05,25.00,38589.00,20099,20241126,-26.86,14540,20250318,1.10,17560,-16.29,20250107,14540,1.10,20250318,23500,-37.45,20241126,14540,1.10,20250318,0.37,N,007070,1000,836 억,,7416843,N,N,387,N,00,N diff --git a/007110/price/prices-20250301.csv b/007110/price/prices-20250301.csv index 4f24fe92edf0..75522581a6d0 100644 --- a/007110/price/prices-20250301.csv +++ b/007110/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161625,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1764,-158,5,-8.22,3357483082,1858078,249.01,1896,1899,1758,2495,1346,1922,1807.08,1.52,0,29165,1992,1957,1939,1904,1886,1948,1895,387,573,500,1190,1,1,77456610,1366,98.00,2.30,12,2.40,18.00,767.00,2760,20241216,-36.09,969,20240625,82.04,2550,-30.82,20250113,1758,0.34,20250331,2760,-36.09,20241216,969,82.04,20240625,6.88,Y,007110,500,387 억,,1174082,N,N,39068,N,00,N +20250331,151501,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1760,-162,5,-8.43,3164677756,1748736,234.36,1896,1899,1759,2495,1346,1922,1809.69,1.52,0,16755,1992,1957,1939,1904,1886,1948,1895,387,573,500,1190,1,1,77456610,1363,97.78,2.29,12,2.26,18.00,767.00,2760,20241216,-36.23,969,20240625,81.63,2550,-30.98,20250113,1759,0.06,20250331,2760,-36.23,20241216,969,81.63,20240625,6.88,Y,007110,500,387 억,,1174082,N,N,0,N,00,N +20250331,120630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1816,-106,5,-5.52,1841965293,1005566,134.76,1896,1899,1800,2495,1346,1922,1831.76,1.52,0,-10884,1992,1957,1939,1904,1886,1948,1895,387,573,500,1190,1,1,77456610,1407,100.89,2.37,12,1.30,18.00,767.00,2760,20241216,-34.20,969,20240625,87.41,2550,-28.78,20250113,1800,0.89,20250331,2760,-34.20,20241216,969,87.41,20240625,6.88,Y,007110,500,387 억,,1174082,N,N,0,N,00,N +20250331,091147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1851,-71,5,-3.69,287688574,153998,20.64,1896,1899,1848,2495,1346,1922,1868.09,1.52,0,21061,1992,1957,1939,1904,1886,1948,1895,387,573,500,1190,1,1,77456610,1434,102.83,2.41,12,0.20,18.00,767.00,2760,20241216,-32.93,969,20240625,91.02,2550,-27.41,20250113,1848,0.16,20250331,2760,-32.93,20241216,969,91.02,20240625,6.88,Y,007110,500,387 억,,1174082,N,N,0,N,00,N 20250328,160227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1922,-45,5,-2.29,1412939449,730023,26.71,1968,1974,1921,2555,1377,1967,1935.51,0.82,0,-45426,2105,2036,2001,1932,1897,2018,1914,387,588,500,1210,1,1,77456610,1489,91.52,2.60,12,0.94,21.00,740.00,2760,20241216,-30.36,969,20240625,98.35,2550,-24.63,20250113,1885,1.96,20250325,2760,-30.36,20241216,969,98.35,20240625,7.15,N,007110,500,387 억,,638994,N,N,2,N,00,N 20250328,150228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1925,-42,5,-2.14,1288257611,665154,24.33,1968,1974,1922,2555,1377,1967,1936.78,0.82,0,-36638,2105,2036,2001,1932,1897,2018,1914,387,588,500,1210,1,1,77456610,1491,91.67,2.60,12,0.86,21.00,740.00,2760,20241216,-30.25,969,20240625,98.66,2550,-24.51,20250113,1885,2.12,20250325,2760,-30.25,20241216,969,98.66,20240625,7.15,N,007110,500,387 억,,638994,N,N,2,N,00,N 20250328,140228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1931,-36,5,-1.83,1106806584,570948,20.89,1968,1974,1924,2555,1377,1967,1938.54,0.82,0,-32424,2105,2036,2001,1932,1897,2018,1914,387,588,500,1210,1,1,77456610,1496,91.95,2.61,12,0.74,21.00,740.00,2760,20241216,-30.04,969,20240625,99.28,2550,-24.27,20250113,1885,2.44,20250325,2760,-30.04,20241216,969,99.28,20240625,7.15,N,007110,500,387 억,,638994,N,N,2,N,00,N diff --git a/007120/price/prices-20250301.csv b/007120/price/prices-20250301.csv index ab13aed93b60..4110191164ed 100644 --- a/007120/price/prices-20250301.csv +++ b/007120/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161625,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,787,17,2,2.21,108105507,138813,552.38,765,796,765,1001,539,770,778.79,1.50,0,-2640,779,774,771,766,763,773,765,144,231,500,520,1,1,28878608,227,-2.77,0.42,12,0.48,-284.00,1893.00,1570,20240823,-49.87,765,20250331,2.88,945,-16.72,20250131,765,2.88,20250331,1570,-49.87,20240823,765,2.88,20250331,0.63,Y,007120,500,144 억,,433118,N,N,0,N,00,N +20250331,151501,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,789,19,2,2.47,107175908,137632,547.68,765,796,765,1001,539,770,778.71,1.50,0,-2772,779,774,771,766,763,773,765,144,231,500,520,1,1,28878608,228,-2.78,0.42,12,0.48,-284.00,1893.00,1570,20240823,-49.75,765,20250331,3.14,945,-16.51,20250131,765,3.14,20250331,1570,-49.75,20240823,765,3.14,20250331,0.63,Y,007120,500,144 억,,433118,N,N,0,N,00,N +20250331,120630,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,779,9,2,1.17,28172121,36489,145.20,765,780,765,1001,539,770,772.07,1.50,0,-1577,779,774,771,766,763,773,765,144,231,500,520,1,1,28878608,225,-2.74,0.41,12,0.13,-284.00,1893.00,1570,20240823,-50.38,765,20250331,1.83,945,-17.57,20250131,765,1.83,20250331,1570,-50.38,20240823,765,1.83,20250331,0.63,Y,007120,500,144 억,,433118,N,N,0,N,00,N +20250331,091147,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,767,-3,5,-0.39,629445,821,3.27,765,770,765,1001,539,770,766.68,1.50,0,-30,779,774,771,766,763,773,765,144,231,500,520,1,1,28878608,221,-2.70,0.41,12,0.00,-284.00,1893.00,1570,20240823,-51.15,765,20250331,0.26,945,-18.84,20250131,765,0.26,20250331,1570,-51.15,20240823,765,0.26,20250331,0.63,Y,007120,500,144 억,,433118,N,N,0,N,00,N 20250328,160227,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,770,-6,5,-0.77,19374350,25130,111.35,773,776,768,1008,544,776,770.97,1.41,0,-6782,784,780,773,769,762,782,771,144,232,500,520,1,1,28878608,222,-2.71,0.41,12,0.09,-284.00,1893.00,1570,20240823,-50.96,766,20250327,0.52,945,-18.52,20250131,766,0.52,20250327,1570,-50.96,20240823,766,0.52,20250327,0.64,N,007120,500,144 억,,408356,N,N,0,N,00,N 20250328,150228,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,771,-5,5,-0.64,18518838,24019,106.43,773,776,768,1008,544,776,771.01,1.41,0,-6735,784,780,773,769,762,782,771,144,232,500,520,1,1,28878608,223,-2.71,0.41,12,0.08,-284.00,1893.00,1570,20240823,-50.89,766,20250327,0.65,945,-18.41,20250131,766,0.65,20250327,1570,-50.89,20240823,766,0.65,20250327,0.64,N,007120,500,144 억,,408356,N,N,0,N,00,N 20250328,140228,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,771,-5,5,-0.64,16931907,21965,97.33,773,776,768,1008,544,776,770.86,1.41,0,-5507,784,780,773,769,762,782,771,144,232,500,520,1,1,28878608,223,-2.71,0.41,12,0.08,-284.00,1893.00,1570,20240823,-50.89,766,20250327,0.65,945,-18.41,20250131,766,0.65,20250327,1570,-50.89,20240823,766,0.65,20250327,0.64,N,007120,500,144 억,,408356,N,N,0,N,00,N diff --git a/007160/price/prices-20250301.csv b/007160/price/prices-20250301.csv index 6db98044e1aa..08572cafca50 100644 --- a/007160/price/prices-20250301.csv +++ b/007160/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161625,55,60.00,KOSPI,,,N,N,N,Y,60,N,34300,600,2,1.78,286194900,8626,65.57,34300,34300,32900,43800,23600,33700,33169.39,2.04,0,-2345,34500,34100,33800,33400,33100,33950,33250,250,10100,5000,20220,50,1,5000000,1715,37.04,0.31,12,0.17,926.00,109865.00,79000,20241105,-56.58,32650,20250103,5.05,37750,-9.14,20250225,32650,5.05,20250103,79000,-56.58,20241105,32650,5.05,20250103,1.29,Y,007160,5000,250 억,,102193,N,N,11,N,00,N +20250331,151501,55,60.00,KOSPI,,,N,N,N,Y,60,N,33150,-550,5,-1.63,278480700,8401,63.86,34300,34300,32900,43800,23600,33700,33148.52,2.04,0,-2346,34500,34100,33800,33400,33100,33950,33250,250,10100,5000,20220,50,1,5000000,1658,35.80,0.30,12,0.17,926.00,109865.00,79000,20241105,-58.04,32650,20250103,1.53,37750,-12.19,20250225,32650,1.53,20250103,79000,-58.04,20241105,32650,1.53,20250103,1.29,Y,007160,5000,250 억,,102193,N,N,115,N,00,N +20250331,120631,55,60.00,KOSPI,,,N,N,N,Y,60,N,33200,-500,5,-1.48,130402850,3932,29.89,34300,34300,32900,43800,23600,33700,33164.51,2.04,0,-1143,34500,34100,33800,33400,33100,33950,33250,250,10100,5000,20220,50,1,5000000,1660,35.85,0.30,12,0.08,926.00,109865.00,79000,20241105,-57.97,32650,20250103,1.68,37750,-12.05,20250225,32650,1.68,20250103,79000,-57.97,20241105,32650,1.68,20250103,1.29,Y,007160,5000,250 억,,102193,N,N,115,N,00,N +20250331,091147,55,60.00,KOSPI,,,N,N,N,Y,60,N,33250,-450,5,-1.34,17479400,519,3.94,34300,34300,33250,43800,23600,33700,33679.00,2.04,0,-293,34500,34100,33800,33400,33100,33950,33250,250,10100,5000,20220,50,1,5000000,1663,35.91,0.30,12,0.01,926.00,109865.00,79000,20241105,-57.91,32650,20250103,1.84,37750,-11.92,20250225,32650,1.84,20250103,79000,-57.91,20241105,32650,1.84,20250103,1.29,Y,007160,5000,250 억,,102193,N,N,115,N,00,N 20250328,160228,55,60.00,KOSPI,,,N,N,N,Y,60,N,33700,-600,5,-1.75,443238600,13156,120.90,34200,34200,33500,44550,24050,34300,33690.98,1.99,0,-3848,35533,34916,34283,33666,33033,35225,33975,250,10250,5000,20580,50,1,5000000,1685,36.39,0.31,12,0.26,926.00,109865.00,79000,20241105,-57.34,32650,20250103,3.22,37750,-10.73,20250225,32650,3.22,20250103,79000,-57.34,20241105,32650,3.22,20250103,1.29,N,007160,5000,250 억,,99554,N,N,115,N,00,N 20250328,150229,55,60.00,KOSPI,,,N,N,N,Y,60,N,34000,-300,5,-0.87,433158800,12857,118.15,34200,34200,33500,44550,24050,34300,33690.50,1.99,0,-3778,35533,34916,34283,33666,33033,35225,33975,250,10250,5000,20580,50,1,5000000,1700,36.72,0.31,12,0.26,926.00,109865.00,79000,20241105,-56.96,32650,20250103,4.13,37750,-9.93,20250225,32650,4.13,20250103,79000,-56.96,20241105,32650,4.13,20250103,1.29,N,007160,5000,250 억,,99554,N,N,1,N,00,N 20250328,140229,55,60.00,KOSPI,,,N,N,N,Y,60,N,33700,-600,5,-1.75,358213300,10628,97.67,34200,34200,33500,44550,24050,34300,33704.68,1.99,0,-2525,35533,34916,34283,33666,33033,35225,33975,250,10250,5000,20580,50,1,5000000,1685,36.39,0.31,12,0.21,926.00,109865.00,79000,20241105,-57.34,32650,20250103,3.22,37750,-10.73,20250225,32650,3.22,20250103,79000,-57.34,20241105,32650,3.22,20250103,1.29,N,007160,5000,250 억,,99554,N,N,1,N,00,N diff --git a/007210/price/prices-20250301.csv b/007210/price/prices-20250301.csv index b5b8cb815477..460c170ba737 100644 --- a/007210/price/prices-20250301.csv +++ b/007210/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161626,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2165,-10,5,-0.46,528363834,246281,170.03,2155,2175,2117,2825,1525,2175,2145.37,3.21,0,-53965,2208,2191,2163,2146,2118,2200,2155,343,650,500,1560,5,1,67560000,1463,4.45,0.51,12,0.36,486.00,4278.00,2390,20240319,-9.41,1712,20241209,26.46,2260,-4.20,20250311,1820,18.96,20250102,2380,-9.03,20240731,1712,26.46,20241209,1.93,Y,007210,500,342 억,,2165781,N,N,3,N,00,N +20250331,151502,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-25,5,-1.15,447969969,209122,144.37,2155,2175,2117,2825,1525,2175,2142.15,3.21,0,-34253,2208,2191,2163,2146,2118,2200,2155,343,650,500,1560,5,1,67560000,1453,4.42,0.50,12,0.31,486.00,4278.00,2390,20240319,-10.04,1712,20241209,25.58,2260,-4.87,20250311,1820,18.13,20250102,2380,-9.66,20240731,1712,25.58,20241209,1.93,Y,007210,500,342 억,,2165781,N,N,0,N,00,N +20250331,120631,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,-30,5,-1.38,236340979,110394,76.21,2155,2170,2125,2825,1525,2175,2140.89,3.21,0,-24235,2208,2191,2163,2146,2118,2200,2155,343,650,500,1560,5,1,67560000,1449,4.41,0.50,12,0.16,486.00,4278.00,2390,20240319,-10.25,1712,20241209,25.29,2260,-5.09,20250311,1820,17.86,20250102,2380,-9.87,20240731,1712,25.29,20241209,1.93,Y,007210,500,342 억,,2165781,N,N,0,N,00,N +20250331,091148,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2140,-35,5,-1.61,50692890,23506,16.23,2155,2170,2135,2825,1525,2175,2156.59,3.21,0,-16062,2208,2191,2163,2146,2118,2200,2155,343,650,500,1560,5,1,67560000,1446,4.40,0.50,12,0.03,486.00,4278.00,2390,20240319,-10.46,1712,20241209,25.00,2260,-5.31,20250311,1820,17.58,20250102,2380,-10.08,20240731,1712,25.00,20241209,1.93,Y,007210,500,342 억,,2165781,N,N,0,N,00,N 20250328,160228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,-5,5,-0.23,312210774,144848,85.48,2170,2180,2135,2830,1530,2180,2155.44,3.12,0,-36433,2213,2196,2168,2151,2123,2205,2160,343,650,500,1560,5,1,67560000,1469,4.48,0.51,12,0.21,486.00,4278.00,2390,20240318,-9.00,1712,20241209,27.04,2260,-3.76,20250311,1820,19.51,20250102,2380,-8.61,20240731,1712,27.04,20241209,1.95,N,007210,500,342 억,,2104759,N,N,2,N,00,N 20250328,150229,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,-35,5,-1.61,224466764,104402,61.61,2170,2180,2135,2830,1530,2180,2150.02,3.12,0,-11613,2213,2196,2168,2151,2123,2205,2160,343,650,500,1560,5,1,67560000,1449,4.41,0.50,12,0.15,486.00,4278.00,2390,20240318,-10.25,1712,20241209,25.29,2260,-5.09,20250311,1820,17.86,20250102,2380,-9.87,20240731,1712,25.29,20241209,1.95,N,007210,500,342 억,,2104759,N,N,2,N,00,N 20250328,140229,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2140,-40,5,-1.83,203454554,94591,55.82,2170,2180,2135,2830,1530,2180,2150.89,3.12,0,-12713,2213,2196,2168,2151,2123,2205,2160,343,650,500,1560,5,1,67560000,1446,4.40,0.50,12,0.14,486.00,4278.00,2390,20240318,-10.46,1712,20241209,25.00,2260,-5.31,20250311,1820,17.58,20250102,2380,-10.08,20240731,1712,25.00,20241209,1.95,N,007210,500,342 억,,2104759,N,N,2,N,00,N diff --git a/007280/price/prices-20250301.csv b/007280/price/prices-20250301.csv index 279124ba8c38..17abf7bfae1b 100644 --- a/007280/price/prices-20250301.csv +++ b/007280/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1635,-121,5,-6.89,169234000,99328,195.72,1756,1766,1635,2280,1230,1756,1703.86,0.75,0,-35388,1782,1769,1755,1742,1728,1775,1748,304,524,500,1260,1,1,60813311,994,3.52,0.44,12,0.16,464.00,3738.00,1940,20240523,-15.72,1218,20241209,34.24,1890,-13.49,20250310,1580,3.48,20250102,1940,-15.72,20240523,1218,34.24,20241209,0.10,Y,007280,500,304 억,,456312,N,N,0,N,00,N +20250331,151502,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1665,-91,5,-5.18,163104385,95579,188.33,1756,1766,1650,2280,1230,1756,1706.49,0.75,0,-32194,1782,1769,1755,1742,1728,1775,1748,304,524,500,1260,1,1,60813311,1013,3.59,0.45,12,0.16,464.00,3738.00,1940,20240523,-14.18,1218,20241209,36.70,1890,-11.90,20250310,1580,5.38,20250102,1940,-14.18,20240523,1218,36.70,20241209,0.10,Y,007280,500,304 억,,456312,N,N,0,N,00,N +20250331,120631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1696,-60,5,-3.42,119686894,69830,137.60,1756,1766,1650,2280,1230,1756,1713.98,0.75,0,-18383,1782,1769,1755,1742,1728,1775,1748,304,524,500,1260,1,1,60813311,1031,3.66,0.45,12,0.11,464.00,3738.00,1940,20240523,-12.58,1218,20241209,39.24,1890,-10.26,20250310,1580,7.34,20250102,1940,-12.58,20240523,1218,39.24,20241209,0.10,Y,007280,500,304 억,,456312,N,N,0,N,00,N +20250331,091148,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1652,-104,5,-5.92,69531900,40402,79.61,1756,1766,1650,2280,1230,1756,1721.00,0.75,0,2084,1782,1769,1755,1742,1728,1775,1748,304,524,500,1260,1,1,60813311,1005,3.56,0.44,12,0.07,464.00,3738.00,1940,20240523,-14.85,1218,20241209,35.63,1890,-12.59,20250310,1580,4.56,20250102,1940,-14.85,20240523,1218,35.63,20241209,0.10,Y,007280,500,304 억,,456312,N,N,0,N,00,N 20250328,160228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1756,6,2,0.34,88706307,50744,280.74,1741,1768,1741,2275,1225,1750,1748.11,0.69,0,2264,1783,1766,1757,1740,1731,1775,1749,304,525,500,1260,1,1,60813311,1068,3.78,0.47,12,0.08,464.00,3738.00,1940,20240523,-9.48,1218,20241209,44.17,1890,-7.09,20250310,1580,11.14,20250102,1940,-9.48,20240523,1218,44.17,20241209,0.10,N,007280,500,304 억,,422565,N,N,1,N,00,N 20250328,150229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1748,-2,5,-0.11,84712613,48470,268.16,1741,1768,1741,2275,1225,1750,1747.73,0.69,0,2200,1783,1766,1757,1740,1731,1775,1749,304,525,500,1260,1,1,60813311,1063,3.77,0.47,12,0.08,464.00,3738.00,1940,20240523,-9.90,1218,20241209,43.51,1890,-7.51,20250310,1580,10.63,20250102,1940,-9.90,20240523,1218,43.51,20241209,0.10,N,007280,500,304 억,,422565,N,N,1,N,00,N 20250328,140229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1756,6,2,0.34,68668330,39277,217.30,1741,1768,1741,2275,1225,1750,1748.31,0.69,0,2141,1783,1766,1757,1740,1731,1775,1749,304,525,500,1260,1,1,60813311,1068,3.78,0.47,12,0.06,464.00,3738.00,1940,20240523,-9.48,1218,20241209,44.17,1890,-7.09,20250310,1580,11.14,20250102,1940,-9.48,20240523,1218,44.17,20241209,0.10,N,007280,500,304 억,,422565,N,N,1,N,00,N diff --git a/007310/price/prices-20250301.csv b/007310/price/prices-20250301.csv index 286c70f54611..7a28e4dec892 100644 --- a/007310/price/prices-20250301.csv +++ b/007310/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161626,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,413500,-2000,5,-0.48,1050942000,2564,91.34,416000,416000,406000,540000,291000,415500,409878.12,12.08,0,-983,422166,418832,412166,408832,402166,420500,410500,200,124500,5000,315780,500,1,4007830,16572,12.12,0.69,12,0.06,34108.00,595294.00,513000,20240613,-19.40,375500,20241114,10.12,429500,-3.73,20250321,376500,9.83,20250203,513000,-19.40,20240613,375500,10.12,20241114,0.09,Y,007310,5000,200 억,,484067,N,N,523,N,00,N +20250331,151502,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,409500,-6000,5,-1.44,831693000,2033,72.43,416000,416000,406000,540000,291000,415500,409096.41,12.08,0,-853,422166,418832,412166,408832,402166,420500,410500,200,124500,5000,315780,500,1,4007830,16412,12.01,0.69,12,0.05,34108.00,595294.00,513000,20240613,-20.18,375500,20241114,9.05,429500,-4.66,20250321,376500,8.76,20250203,513000,-20.18,20240613,375500,9.05,20241114,0.09,Y,007310,5000,200 억,,484067,N,N,40,N,00,N +20250331,120631,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,409500,-6000,5,-1.44,380823000,929,33.10,416000,416000,406000,540000,291000,415500,409927.88,12.08,0,-412,422166,418832,412166,408832,402166,420500,410500,200,124500,5000,315780,500,1,4007830,16412,12.01,0.69,12,0.02,34108.00,595294.00,513000,20240613,-20.18,375500,20241114,9.05,429500,-4.66,20250321,376500,8.76,20250203,513000,-20.18,20240613,375500,9.05,20241114,0.09,Y,007310,5000,200 억,,484067,N,N,40,N,00,N +20250331,091148,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,407500,-8000,5,-1.93,57754000,141,5.02,416000,416000,406000,540000,291000,415500,409602.84,12.08,0,-99,422166,418832,412166,408832,402166,420500,410500,200,124500,5000,315780,500,1,4007830,16332,11.95,0.68,12,0.00,34108.00,595294.00,513000,20240613,-20.57,375500,20241114,8.52,429500,-5.12,20250321,376500,8.23,20250203,513000,-20.57,20240613,375500,8.52,20241114,0.09,Y,007310,5000,200 억,,484067,N,N,40,N,00,N 20250328,160228,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,415500,5000,2,1.22,1156967000,2807,142.20,411000,415500,405500,533000,287500,410500,412169.70,12.08,0,-520,421833,416166,410833,405166,399833,419000,408000,200,122500,5000,311980,500,1,4007830,16653,12.18,0.70,12,0.07,34108.00,595294.00,513000,20240613,-19.01,375500,20241114,10.65,429500,-3.26,20250321,376500,10.36,20250203,513000,-19.01,20240613,375500,10.65,20241114,0.09,N,007310,5000,200 억,,484142,N,N,40,N,00,N 20250328,150230,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,415000,4500,2,1.10,1011326500,2456,124.42,411000,415500,405500,533000,287500,410500,411777.89,12.08,0,-294,421833,416166,410833,405166,399833,419000,408000,200,122500,5000,311980,500,1,4007830,16632,12.17,0.70,12,0.06,34108.00,595294.00,513000,20240613,-19.10,375500,20241114,10.52,429500,-3.38,20250321,376500,10.23,20250203,513000,-19.10,20240613,375500,10.52,20241114,0.09,N,007310,5000,200 억,,484142,N,N,0,N,00,N 20250328,140230,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,414000,3500,2,0.85,594316500,1448,73.35,411000,415000,405500,533000,287500,410500,410439.57,12.08,0,-4,421833,416166,410833,405166,399833,419000,408000,200,122500,5000,311980,500,1,4007830,16592,12.14,0.70,12,0.04,34108.00,595294.00,513000,20240613,-19.30,375500,20241114,10.25,429500,-3.61,20250321,376500,9.96,20250203,513000,-19.30,20240613,375500,10.25,20241114,0.09,N,007310,5000,200 억,,484142,N,N,0,N,00,N diff --git a/007330/price/prices-20250301.csv b/007330/price/prices-20250301.csv index 0460e3693535..f5362ae13771 100644 --- a/007330/price/prices-20250301.csv +++ b/007330/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161627,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8140,-40,5,-0.49,786037490,94452,1710.16,8180,8510,8140,10630,5730,8180,8322.40,0.67,0,-2278,8340,8260,8220,8140,8100,8240,8120,151,2450,1000,5560,10,1,15082800,1228,7.79,0.38,12,0.63,1045.00,21701.00,10700,20241216,-23.93,7570,20240806,7.53,8680,-6.22,20250324,8060,0.99,20250204,10700,-23.93,20241216,7570,7.53,20240806,0.54,Y,007330,1000,150 억,,100834,N,N,19,N,00,N +20250331,151503,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8220,40,2,0.49,747765980,89754,1625.09,8180,8510,8160,10630,5730,8180,8331.29,0.67,0,-2429,8340,8260,8220,8140,8100,8240,8120,151,2450,1000,5560,10,1,15082800,1240,7.87,0.38,12,0.60,1045.00,21701.00,10700,20241216,-23.18,7570,20240806,8.59,8680,-5.30,20250324,8060,1.99,20250204,10700,-23.18,20241216,7570,8.59,20240806,0.54,Y,007330,1000,150 억,,100834,N,N,0,N,00,N +20250331,120632,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8160,-20,5,-0.24,74175300,9031,163.52,8180,8280,8160,10630,5730,8180,8213.42,0.67,0,-2232,8340,8260,8220,8140,8100,8240,8120,151,2450,1000,5560,10,1,15082800,1231,7.81,0.38,12,0.06,1045.00,21701.00,10700,20241216,-23.74,7570,20240806,7.79,8680,-5.99,20250324,8060,1.24,20250204,10700,-23.74,20241216,7570,7.79,20240806,0.54,Y,007330,1000,150 억,,100834,N,N,0,N,00,N +20250331,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8230,50,2,0.61,20410420,2478,44.87,8180,8280,8180,10630,5730,8180,8236.72,0.67,0,-1015,8340,8260,8220,8140,8100,8240,8120,151,2450,1000,5560,10,1,15082800,1241,7.88,0.38,12,0.02,1045.00,21701.00,10700,20241216,-23.08,7570,20240806,8.72,8680,-5.18,20250324,8060,2.11,20250204,10700,-23.08,20241216,7570,8.72,20240806,0.54,Y,007330,1000,150 억,,100834,N,N,0,N,00,N 20250328,160229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,-50,5,-0.61,41314680,5043,69.44,8300,8300,8180,10690,5770,8230,8192.48,0.62,0,-588,8356,8292,8246,8182,8136,8270,8160,151,2460,1000,5590,10,1,15082800,1234,7.83,0.38,12,0.03,1045.00,21701.00,10700,20241216,-23.55,7570,20240806,8.06,8680,-5.76,20250324,8060,1.49,20250204,10700,-23.55,20241216,7570,8.06,20240806,0.52,N,007330,1000,150 억,,94022,N,N,0,N,00,N 20250328,150230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,-50,5,-0.61,38073660,4647,63.99,8300,8300,8180,10690,5770,8230,8193.17,0.62,0,-377,8356,8292,8246,8182,8136,8270,8160,151,2460,1000,5590,10,1,15082800,1234,7.83,0.38,12,0.03,1045.00,21701.00,10700,20241216,-23.55,7570,20240806,8.06,8680,-5.76,20250324,8060,1.49,20250204,10700,-23.55,20241216,7570,8.06,20240806,0.52,N,007330,1000,150 억,,94022,N,N,0,N,00,N 20250328,140230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8220,-10,5,-0.12,31764970,3876,53.37,8300,8300,8180,10690,5770,8230,8195.30,0.62,0,-355,8356,8292,8246,8182,8136,8270,8160,151,2460,1000,5590,10,1,15082800,1240,7.87,0.38,12,0.03,1045.00,21701.00,10700,20241216,-23.18,7570,20240806,8.59,8680,-5.30,20250324,8060,1.99,20250204,10700,-23.18,20241216,7570,8.59,20240806,0.52,N,007330,1000,150 억,,94022,N,N,0,N,00,N diff --git a/007340/price/prices-20250301.csv b/007340/price/prices-20250301.csv index 5fe0eec955fc..e9ecce5a6cfd 100644 --- a/007340/price/prices-20250301.csv +++ b/007340/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161627,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20600,-550,5,-2.60,605841825,29257,52.13,20800,21000,20500,27450,14850,21150,20707.59,4.55,0,-6253,21750,21450,21000,20700,20250,21600,20850,61,6300,100,15650,50,1,58510865,12053,3.83,0.68,12,0.05,5383.00,30093.00,22750,20250307,-9.45,15562,20240404,32.37,22750,-9.45,20250307,18230,13.00,20250103,104400,-80.27,20240924,17160,20.05,20241023,0.62,Y,007340,100,60 억,,2661407,N,N,6144,N,00,N +20250331,151503,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20700,-450,5,-2.13,557799175,26926,47.97,20800,21000,20500,27450,14850,21150,20716.01,4.55,0,-5249,21750,21450,21000,20700,20250,21600,20850,61,6300,100,15650,50,1,58510865,12112,3.85,0.69,12,0.05,5383.00,30093.00,22750,20250307,-9.01,15562,20240404,33.02,22750,-9.01,20250307,18230,13.55,20250103,104400,-80.17,20240924,17160,20.63,20241023,0.62,Y,007340,100,60 억,,2661407,N,N,537,N,00,N +20250331,120632,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20750,-400,5,-1.89,200192550,9627,17.15,20800,21000,20600,27450,14850,21150,20794.90,4.55,0,-2425,21750,21450,21000,20700,20250,21600,20850,61,6300,100,15650,50,1,58510865,12141,3.85,0.69,12,0.02,5383.00,30093.00,22750,20250307,-8.79,15562,20240404,33.34,22750,-8.79,20250307,18230,13.82,20250103,104400,-80.12,20240924,17160,20.92,20241023,0.62,Y,007340,100,60 억,,2661407,N,N,537,N,00,N +20250331,091149,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20700,-450,5,-2.13,68227950,3280,5.84,20800,21000,20600,27450,14850,21150,20801.20,4.55,0,674,21750,21450,21000,20700,20250,21600,20850,61,6300,100,15650,50,1,58510865,12112,3.85,0.69,12,0.01,5383.00,30093.00,22750,20250307,-9.01,15562,20240404,33.02,22750,-9.01,20250307,18230,13.55,20250103,104400,-80.17,20240924,17160,20.63,20241023,0.62,Y,007340,100,60 억,,2661407,N,N,537,N,00,N 20250328,160229,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21150,-100,5,-0.47,1172888250,56103,140.03,21100,21300,20550,27600,14900,21250,20905.98,4.49,0,-10583,22150,21700,21350,20900,20550,21525,20725,61,6350,100,15720,50,1,58510865,12375,3.93,0.70,12,0.10,5383.00,30093.00,22750,20250307,-7.03,15422,20240318,37.14,22750,-7.03,20250307,18230,16.02,20250103,104400,-79.74,20240924,17160,23.25,20241023,0.63,N,007340,100,60 억,,2624867,N,N,536,N,00,N 20250328,150230,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21000,-250,5,-1.18,1105327850,52892,132.02,21100,21300,20550,27600,14900,21250,20897.83,4.49,0,-9593,22150,21700,21350,20900,20550,21525,20725,61,6350,100,15720,50,1,58510865,12287,3.90,0.70,12,0.09,5383.00,30093.00,22750,20250307,-7.69,15422,20240318,36.17,22750,-7.69,20250307,18230,15.19,20250103,104400,-79.89,20240924,17160,22.38,20241023,0.63,N,007340,100,60 억,,2624867,N,N,130,N,00,N 20250328,140230,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21150,-100,5,-0.47,963660450,46154,115.20,21100,21300,20550,27600,14900,21250,20879.24,4.49,0,-8705,22150,21700,21350,20900,20550,21525,20725,61,6350,100,15720,50,1,58510865,12375,3.93,0.70,12,0.08,5383.00,30093.00,22750,20250307,-7.03,15422,20240318,37.14,22750,-7.03,20250307,18230,16.02,20250103,104400,-79.74,20240924,17160,23.25,20241023,0.63,N,007340,100,60 억,,2624867,N,N,130,N,00,N diff --git a/007370/price/prices-20250301.csv b/007370/price/prices-20250301.csv index 7e58d978bc10..5caf012d9d64 100644 --- a/007370/price/prices-20250301.csv +++ b/007370/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,-170,5,-2.90,455969555,79880,64.11,5750,5860,5650,7630,4110,5870,5708.18,3.47,0,6194,6076,5972,5886,5782,5696,5930,5740,65,1760,500,3750,10,1,13001226,741,2.43,0.57,12,0.61,2347.00,9922.00,8840,20250108,-35.52,4860,20240805,17.28,8840,-35.52,20250108,5650,0.88,20250331,8840,-35.52,20250108,4860,17.28,20240805,4.80,Y,007370,500,65 억,,451576,N,N,46,N,00,N +20250331,151503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5680,-190,5,-3.24,409095085,71632,57.49,5750,5860,5650,7630,4110,5870,5711.07,3.47,0,5823,6076,5972,5886,5782,5696,5930,5740,65,1760,500,3750,10,1,13001226,738,2.42,0.57,12,0.55,2347.00,9922.00,8840,20250108,-35.75,4860,20240805,16.87,8840,-35.75,20250108,5650,0.53,20250331,8840,-35.75,20250108,4860,16.87,20240805,4.80,Y,007370,500,65 억,,451576,N,N,0,N,00,N +20250331,120632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5720,-150,5,-2.56,266406950,46587,37.39,5750,5860,5650,7630,4110,5870,5718.48,3.47,0,696,6076,5972,5886,5782,5696,5930,5740,65,1760,500,3750,10,1,13001226,744,2.44,0.58,12,0.36,2347.00,9922.00,8840,20250108,-35.29,4860,20240805,17.70,8840,-35.29,20250108,5650,1.24,20250331,8840,-35.29,20250108,4860,17.70,20240805,4.80,Y,007370,500,65 억,,451576,N,N,0,N,00,N +20250331,091149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,-130,5,-2.21,60464860,10544,8.46,5750,5860,5700,7630,4110,5870,5734.53,3.47,0,-3455,6076,5972,5886,5782,5696,5930,5740,65,1760,500,3750,10,1,13001226,746,2.45,0.58,12,0.08,2347.00,9922.00,8840,20250108,-35.07,4860,20240805,18.11,8840,-35.07,20250108,5700,0.70,20250331,8840,-35.07,20250108,4860,18.11,20240805,4.80,Y,007370,500,65 억,,451576,N,N,0,N,00,N 20250328,160229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,-120,5,-2.00,727073585,123966,135.59,5980,5990,5800,7780,4200,5990,5865.10,3.52,0,-25536,6130,6060,6010,5940,5890,6035,5915,65,1790,500,3830,10,1,13001226,763,2.50,0.59,12,0.95,2347.00,9922.00,8840,20250108,-33.60,4860,20240805,20.78,8840,-33.60,20250108,5800,1.21,20250328,8840,-33.60,20250108,4860,20.78,20240805,4.97,N,007370,500,65 억,,457360,N,N,0,N,00,N 20250328,150230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,-140,5,-2.34,636012795,108349,118.51,5980,5990,5810,7780,4200,5990,5870.04,3.52,0,-23274,6130,6060,6010,5940,5890,6035,5915,65,1790,500,3830,10,1,13001226,761,2.49,0.59,12,0.83,2347.00,9922.00,8840,20250108,-33.82,4860,20240805,20.37,8840,-33.82,20250108,5810,0.69,20250328,8840,-33.82,20250108,4860,20.37,20240805,4.97,N,007370,500,65 억,,457360,N,N,0,N,00,N 20250328,140231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,-160,5,-2.67,525890690,89463,97.86,5980,5990,5820,7780,4200,5990,5878.30,3.52,0,-21752,6130,6060,6010,5940,5890,6035,5915,65,1790,500,3830,10,1,13001226,758,2.48,0.59,12,0.69,2347.00,9922.00,8840,20250108,-34.05,4860,20240805,19.96,8840,-34.05,20250108,5820,0.17,20250328,8840,-34.05,20250108,4860,19.96,20240805,4.97,N,007370,500,65 억,,457360,N,N,0,N,00,N diff --git a/007390/price/prices-20250301.csv b/007390/price/prices-20250301.csv index 645d1b816ff3..ac9a314c1096 100644 --- a/007390/price/prices-20250301.csv +++ b/007390/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161627,53,100.00,KSQ150,,제약,N,N,N,N, ,N,28500,500,2,1.79,61593554950,2171976,107.22,27250,29450,27150,36400,19600,28000,28358.26,8.70,0,57563,30000,29000,28200,27200,26400,28600,26800,322,8400,500,0,50,1,64357156,18342,1500.00,28.39,12,3.37,19.00,1004.00,30650,20250327,-7.01,7310,20240319,289.88,30650,-7.01,20250327,15260,86.76,20250314,30650,-7.01,20250327,8100,251.85,20240403,0.18,Y,007390,500,321 억,,5597351,N,N,99863,N,02,N +20250331,151504,53,100.00,KSQ150,,제약,N,N,N,N, ,N,28400,400,2,1.43,59120437300,2085024,102.93,27250,29450,27150,36400,19600,28000,28354.94,8.70,0,72014,30000,29000,28200,27200,26400,28600,26800,322,8400,500,0,50,1,64357156,18277,1494.74,28.29,12,3.24,19.00,1004.00,30650,20250327,-7.34,7310,20240319,288.51,30650,-7.34,20250327,15260,86.11,20250314,30650,-7.34,20250327,8100,250.62,20240403,0.18,Y,007390,500,321 억,,5597351,N,N,1272,N,02,N +20250331,120633,53,100.00,KSQ150,,제약,N,N,N,N, ,N,27650,-350,5,-1.25,44425541250,1562034,77.11,27250,29450,27150,36400,19600,28000,28441.07,8.70,0,40950,30000,29000,28200,27200,26400,28600,26800,322,8400,500,0,50,1,64357156,17795,1455.26,27.54,12,2.43,19.00,1004.00,30650,20250327,-9.79,7310,20240319,278.25,30650,-9.79,20250327,15260,81.19,20250314,30650,-9.79,20250327,8100,241.36,20240403,0.18,Y,007390,500,321 억,,5597351,N,N,1272,N,02,N +20250331,091149,53,100.00,KSQ150,,제약,N,N,N,N, ,N,28950,950,2,3.39,12297224925,432901,21.37,27250,29100,27150,36400,19600,28000,28407.36,8.70,0,26806,30000,29000,28200,27200,26400,28600,26800,322,8400,500,0,50,1,64357156,18631,1523.68,28.83,12,0.67,19.00,1004.00,30650,20250327,-5.55,7310,20240319,296.03,30650,-5.55,20250327,15260,89.71,20250314,30650,-5.55,20250327,8100,257.41,20240403,0.18,Y,007390,500,321 억,,5597351,N,N,1272,N,02,N 20250328,160230,53,100.00,KSQ150,,제약,N,N,N,N, ,N,28000,-1100,5,-3.78,56387144525,1996154,25.23,28300,29200,27400,37800,20400,29100,28243.83,8.71,0,-93140,34300,31700,28050,25450,21800,33000,26750,322,8700,500,0,50,1,64357156,18020,1473.68,27.89,12,3.10,19.00,1004.00,30650,20250327,-8.65,7160,20240318,291.06,30650,-8.65,20250327,15260,83.49,20250314,30650,-8.65,20250327,8100,245.68,20240403,0.19,N,007390,500,321 억,,5605092,N,N,1272,N,02,N 20250328,150231,53,100.00,KSQ150,,제약,N,N,N,N, ,N,28500,-600,5,-2.06,52671436425,1864343,23.56,28300,29200,27400,37800,20400,29100,28246.62,8.71,0,-100086,34300,31700,28050,25450,21800,33000,26750,322,8700,500,0,50,1,64357156,18342,1500.00,28.39,12,2.90,19.00,1004.00,30650,20250327,-7.01,7160,20240318,298.04,30650,-7.01,20250327,15260,86.76,20250314,30650,-7.01,20250327,8100,251.85,20240403,0.19,N,007390,500,321 억,,5605092,N,N,209,N,02,N 20250328,140231,53,100.00,KSQ150,,제약,N,N,N,N, ,N,28100,-1000,5,-3.44,48215261375,1707000,21.57,28300,29200,27400,37800,20400,29100,28239.68,8.71,0,-92078,34300,31700,28050,25450,21800,33000,26750,322,8700,500,0,50,1,64357156,18084,1478.95,27.99,12,2.65,19.00,1004.00,30650,20250327,-8.32,7160,20240318,292.46,30650,-8.32,20250327,15260,84.14,20250314,30650,-8.32,20250327,8100,246.91,20240403,0.19,N,007390,500,321 억,,5605092,N,N,209,N,02,N diff --git a/007460/price/prices-20250301.csv b/007460/price/prices-20250301.csv index e1b829b3c708..9f5c00dd91b1 100644 --- a/007460/price/prices-20250301.csv +++ b/007460/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161628,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,718,-20,5,-2.71,1379706406,1923071,189.08,723,728,712,959,517,738,717.45,7.48,0,-559283,764,750,740,726,716,746,722,1559,221,500,510,1,1,311826676,2239,-3.76,0.85,12,0.62,-191.00,844.00,1894,20240321,-62.09,710,20250205,1.13,878,-18.22,20250107,710,1.13,20250205,1891,-62.03,20240408,710,1.13,20250205,1.37,Y,007460,500,1559 억,,23315205,N,N,18914,N,00,N +20250331,151504,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,715,-23,5,-3.12,1298413747,1809721,177.94,723,728,712,959,517,738,717.47,7.48,0,-515770,764,750,740,726,716,746,722,1559,221,500,510,1,1,311826676,2230,-3.74,0.85,12,0.58,-191.00,844.00,1894,20240321,-62.25,710,20250205,0.70,878,-18.56,20250107,710,0.70,20250205,1891,-62.19,20240408,710,0.70,20250205,1.37,Y,007460,500,1559 억,,23315205,N,N,463,N,00,N +20250331,120633,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,717,-21,5,-2.85,759205043,1056347,103.86,723,728,713,959,517,738,718.71,7.48,0,-278290,764,750,740,726,716,746,722,1559,221,500,510,1,1,311826676,2236,-3.75,0.85,12,0.34,-191.00,844.00,1894,20240321,-62.14,710,20250205,0.99,878,-18.34,20250107,710,0.99,20250205,1891,-62.08,20240408,710,0.99,20250205,1.37,Y,007460,500,1559 억,,23315205,N,N,463,N,00,N +20250331,091150,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,724,-14,5,-1.90,214832859,298556,29.36,723,725,715,959,517,738,719.57,7.48,0,-95963,764,750,740,726,716,746,722,1559,221,500,510,1,1,311826676,2258,-3.79,0.86,12,0.10,-191.00,844.00,1894,20240321,-61.77,710,20250205,1.97,878,-17.54,20250107,710,1.97,20250205,1891,-61.71,20240408,710,1.97,20250205,1.37,Y,007460,500,1559 억,,23315205,N,N,463,N,00,N 20250328,160230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,738,-9,5,-1.20,746323900,1014742,86.94,747,754,730,971,523,747,735.48,7.45,0,-361486,774,760,752,738,730,756,734,1559,224,500,520,1,1,311826676,2301,-3.86,0.87,12,0.33,-191.00,844.00,1894,20240321,-61.03,710,20250205,3.94,878,-15.95,20250107,710,3.94,20250205,1891,-60.97,20240408,710,3.94,20250205,1.37,N,007460,500,1559 억,,23235294,N,N,463,N,00,N 20250328,150231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,735,-12,5,-1.61,702019764,954581,81.78,747,754,730,971,523,747,735.42,7.45,0,-349201,774,760,752,738,730,756,734,1559,224,500,520,1,1,311826676,2292,-3.85,0.87,12,0.31,-191.00,844.00,1894,20240321,-61.19,710,20250205,3.52,878,-16.29,20250107,710,3.52,20250205,1891,-61.13,20240408,710,3.52,20250205,1.37,N,007460,500,1559 억,,23235294,N,N,2,N,00,N 20250328,140231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,731,-16,5,-2.14,630757578,857240,73.44,747,754,730,971,523,747,735.80,7.45,0,-328363,774,760,752,738,730,756,734,1559,224,500,520,1,1,311826676,2279,-3.83,0.87,12,0.27,-191.00,844.00,1894,20240321,-61.40,710,20250205,2.96,878,-16.74,20250107,710,2.96,20250205,1891,-61.34,20240408,710,2.96,20250205,1.37,N,007460,500,1559 억,,23235294,N,N,2,N,00,N diff --git a/007530/price/prices-20250301.csv b/007530/price/prices-20250301.csv index 3ee99c608b7b..787220d74963 100644 --- a/007530/price/prices-20250301.csv +++ b/007530/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-130,5,-5.91,9130895,4275,177.61,2180,2200,2070,2860,1540,2200,2136.29,0.25,0,-351,2280,2240,2220,2180,2160,2230,2170,111,660,500,1540,5,1,22254231,461,7.67,0.81,12,0.02,270.00,2544.00,3150,20240715,-34.29,1865,20250307,10.99,2575,-19.61,20250106,1865,10.99,20250307,3150,-34.29,20240715,1865,10.99,20250307,0.16,Y,007530,500,111 억,,54602,N,N,0,N,00,N +20250331,151504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-80,5,-3.64,7837015,3650,151.64,2180,2200,2095,2860,1540,2200,2147.13,0.25,0,-351,2280,2240,2220,2180,2160,2230,2170,111,660,500,1540,5,1,22254231,472,7.85,0.83,12,0.02,270.00,2544.00,3150,20240715,-32.70,1865,20250307,13.67,2575,-17.67,20250106,1865,13.67,20250307,3150,-32.70,20240715,1865,13.67,20250307,0.16,Y,007530,500,111 억,,54602,N,N,0,N,00,N +20250331,120633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-45,5,-2.05,5663975,2627,109.14,2180,2200,2135,2860,1540,2200,2156.06,0.25,0,-317,2280,2240,2220,2180,2160,2230,2170,111,660,500,1540,5,1,22254231,480,7.98,0.85,12,0.01,270.00,2544.00,3150,20240715,-31.59,1865,20250307,15.55,2575,-16.31,20250106,1865,15.55,20250307,3150,-31.59,20240715,1865,15.55,20250307,0.16,Y,007530,500,111 억,,54602,N,N,0,N,00,N +20250331,091150,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-20,5,-0.91,479830,220,9.14,2180,2200,2175,2860,1540,2200,2181.05,0.25,0,-74,2280,2240,2220,2180,2160,2230,2170,111,660,500,1540,5,1,22254231,485,8.07,0.86,12,0.00,270.00,2544.00,3150,20240715,-30.79,1865,20250307,16.89,2575,-15.34,20250106,1865,16.89,20250307,3150,-30.79,20240715,1865,16.89,20250307,0.16,Y,007530,500,111 억,,54602,N,N,0,N,00,N 20250328,160230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-60,5,-2.65,5353810,2407,54.21,2260,2260,2200,2935,1585,2260,2224.27,0.22,0,-36,2326,2292,2276,2242,2226,2285,2235,111,675,500,1580,5,1,22254231,490,8.15,0.86,12,0.01,270.00,2544.00,3150,20240715,-30.16,1865,20250307,17.96,2575,-14.56,20250106,1865,17.96,20250307,3150,-30.16,20240715,1865,17.96,20250307,0.16,N,007530,500,111 억,,49538,N,N,0,N,00,N 20250328,150231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,-45,5,-1.99,4530710,2033,45.79,2260,2260,2215,2935,1585,2260,2228.58,0.22,0,1,2326,2292,2276,2242,2226,2285,2235,111,675,500,1580,5,1,22254231,493,8.20,0.87,12,0.01,270.00,2544.00,3150,20240715,-29.68,1865,20250307,18.77,2575,-13.98,20250106,1865,18.77,20250307,3150,-29.68,20240715,1865,18.77,20250307,0.16,N,007530,500,111 억,,49538,N,N,0,N,00,N 20250328,140231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,-15,5,-0.66,3097720,1389,31.28,2260,2260,2220,2935,1585,2260,2230.18,0.22,0,3,2326,2292,2276,2242,2226,2285,2235,111,675,500,1580,5,1,22254231,500,8.31,0.88,12,0.01,270.00,2544.00,3150,20240715,-28.73,1865,20250307,20.38,2575,-12.82,20250106,1865,20.38,20250307,3150,-28.73,20240715,1865,20.38,20250307,0.16,N,007530,500,111 억,,49538,N,N,0,N,00,N diff --git a/007540/price/prices-20250301.csv b/007540/price/prices-20250301.csv index 409e87d5ac3e..08cd438bb9dc 100644 --- a/007540/price/prices-20250301.csv +++ b/007540/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161628,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40250,-1150,5,-2.78,93094225,2311,129.40,40900,41250,39000,53800,29000,41400,40283.09,2.94,0,-67,42133,41766,41283,40916,40433,41525,40675,29,12400,1000,30630,50,1,2875800,1158,17.62,0.50,12,0.08,2284.00,80416.00,67300,20240618,-40.19,35600,20241209,13.06,46900,-14.18,20250304,37450,7.48,20250102,67300,-40.19,20240618,35600,13.06,20241209,1.25,Y,007540,1000,28 억,,84408,N,N,0,N,00,N +20250331,151504,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40500,-900,5,-2.17,89672325,2226,124.64,40900,41250,39000,53800,29000,41400,40284.06,2.94,0,-68,42133,41766,41283,40916,40433,41525,40675,29,12400,1000,30630,50,1,2875800,1165,17.73,0.50,12,0.08,2284.00,80416.00,67300,20240618,-39.82,35600,20241209,13.76,46900,-13.65,20250304,37450,8.14,20250102,67300,-39.82,20240618,35600,13.76,20241209,1.25,Y,007540,1000,28 억,,84408,N,N,0,N,00,N +20250331,120633,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40500,-900,5,-2.17,69963475,1737,97.26,40900,41250,39000,53800,29000,41400,40278.34,2.94,0,-91,42133,41766,41283,40916,40433,41525,40675,29,12400,1000,30630,50,1,2875800,1165,17.73,0.50,12,0.06,2284.00,80416.00,67300,20240618,-39.82,35600,20241209,13.76,46900,-13.65,20250304,37450,8.14,20250102,67300,-39.82,20240618,35600,13.76,20241209,1.25,Y,007540,1000,28 억,,84408,N,N,0,N,00,N +20250331,091150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40650,-750,5,-1.81,9684525,237,13.27,40900,41250,40650,53800,29000,41400,40862.97,2.94,0,-44,42133,41766,41283,40916,40433,41525,40675,29,12400,1000,30630,50,1,2875800,1169,17.80,0.51,12,0.01,2284.00,80416.00,67300,20240618,-39.60,35600,20241209,14.19,46900,-13.33,20250304,37450,8.54,20250102,67300,-39.60,20240618,35600,14.19,20241209,1.25,Y,007540,1000,28 억,,84408,N,N,0,N,00,N 20250328,160230,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41400,-100,5,-0.24,73355700,1783,227.42,41500,41650,40800,53900,29050,41500,41141.73,2.89,0,-104,42400,41950,41550,41100,40700,42175,41325,29,12400,1000,30710,50,1,2875800,1191,18.13,0.51,12,0.06,2284.00,80416.00,67300,20240618,-38.48,35600,20241209,16.29,46900,-11.73,20250304,37450,10.55,20250102,67300,-38.48,20240618,35600,16.29,20241209,1.25,N,007540,1000,28 억,,83103,N,N,0,N,00,N 20250328,150232,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41350,-150,5,-0.36,69818050,1697,216.45,41500,41650,40800,53900,29050,41500,41142.04,2.89,0,-104,42400,41950,41550,41100,40700,42175,41325,29,12400,1000,30710,50,1,2875800,1189,18.10,0.51,12,0.06,2284.00,80416.00,67300,20240618,-38.56,35600,20241209,16.15,46900,-11.83,20250304,37450,10.41,20250102,67300,-38.56,20240618,35600,16.15,20241209,1.25,N,007540,1000,28 억,,83103,N,N,0,N,00,N 20250328,140232,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41400,-100,5,-0.24,66527950,1617,206.25,41500,41650,40800,53900,29050,41500,41142.83,2.89,0,-104,42400,41950,41550,41100,40700,42175,41325,29,12400,1000,30710,50,1,2875800,1191,18.13,0.51,12,0.06,2284.00,80416.00,67300,20240618,-38.48,35600,20241209,16.29,46900,-11.73,20250304,37450,10.55,20250102,67300,-38.48,20240618,35600,16.29,20241209,1.25,N,007540,1000,28 억,,83103,N,N,0,N,00,N diff --git a/007570/price/prices-20250301.csv b/007570/price/prices-20250301.csv index 0d9b553b7dfa..160ac7a83496 100644 --- a/007570/price/prices-20250301.csv +++ b/007570/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161629,57,100.00,KOSPI,,제약,N,N,N,N, ,N,9880,-230,5,-2.27,485893115,48993,123.04,10100,10100,9830,13140,7080,10110,9917.76,7.39,0,-5154,10356,10232,10106,9982,9856,10170,9920,477,3030,2500,7270,10,1,19085664,1886,-76.00,0.81,12,0.26,-130.00,12231.00,15550,20240812,-36.46,9740,20250327,1.44,13320,-25.83,20250106,9740,1.44,20250327,15550,-36.46,20240812,9740,1.44,20250327,1.02,Y,007570,2500,477 억,,1410274,N,N,69,N,00,N +20250331,151505,57,100.00,KOSPI,,제약,N,N,N,N, ,N,9905,-205,5,-2.03,464833805,46863,117.69,10100,10100,9830,13140,7080,10110,9918.99,7.39,0,-4754,10356,10232,10106,9982,9856,10170,9920,477,3030,2500,7270,10,1,19085664,1890,-76.19,0.81,12,0.25,-130.00,12231.00,15550,20240812,-36.30,9740,20250327,1.69,13320,-25.64,20250106,9740,1.69,20250327,15550,-36.30,20240812,9740,1.69,20250327,1.02,Y,007570,2500,477 억,,1410274,N,N,0,N,00,N +20250331,120634,57,100.00,KOSPI,,제약,N,N,N,N, ,N,9980,-130,5,-1.29,260948850,26250,65.92,10100,10100,9830,13140,7080,10110,9940.91,7.39,0,-5349,10356,10232,10106,9982,9856,10170,9920,477,3030,2500,7270,10,1,19085664,1905,-76.77,0.82,12,0.14,-130.00,12231.00,15550,20240812,-35.82,9740,20250327,2.46,13320,-25.08,20250106,9740,2.46,20250327,15550,-35.82,20240812,9740,2.46,20250327,1.02,Y,007570,2500,477 억,,1410274,N,N,0,N,00,N +20250331,091150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,9890,-220,5,-2.18,30005960,3016,7.57,10100,10100,9850,13140,7080,10110,9948.93,7.39,0,-1719,10356,10232,10106,9982,9856,10170,9920,477,3030,2500,7270,10,1,19085664,1888,-76.08,0.81,12,0.02,-130.00,12231.00,15550,20240812,-36.40,9740,20250327,1.54,13320,-25.75,20250106,9740,1.54,20250327,15550,-36.40,20240812,9740,1.54,20250327,1.02,Y,007570,2500,477 억,,1410274,N,N,0,N,00,N 20250328,160231,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10110,-50,5,-0.49,396964885,39301,23.58,10140,10230,9980,13200,7120,10160,10100.63,7.05,0,4178,10773,10466,10103,9796,9433,10620,9950,477,3040,2500,7310,10,1,19085664,1930,-77.77,0.83,12,0.21,-130.00,12231.00,15550,20240812,-34.98,9740,20250327,3.80,13320,-24.10,20250106,9740,3.80,20250327,15550,-34.98,20240812,9740,3.80,20250327,1.02,N,007570,2500,477 억,,1345570,N,N,1,N,00,N 20250328,150232,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10100,-60,5,-0.59,390777035,38688,23.21,10140,10230,9980,13200,7120,10160,10100.73,7.05,0,4223,10773,10466,10103,9796,9433,10620,9950,477,3040,2500,7310,10,1,19085664,1928,-77.69,0.83,12,0.20,-130.00,12231.00,15550,20240812,-35.05,9740,20250327,3.70,13320,-24.17,20250106,9740,3.70,20250327,15550,-35.05,20240812,9740,3.70,20250327,1.02,N,007570,2500,477 억,,1345570,N,N,1,N,00,N 20250328,140232,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10100,-60,5,-0.59,361890985,35825,21.50,10140,10230,9980,13200,7120,10160,10101.63,7.05,0,4893,10773,10466,10103,9796,9433,10620,9950,477,3040,2500,7310,10,1,19085664,1928,-77.69,0.83,12,0.19,-130.00,12231.00,15550,20240812,-35.05,9740,20250327,3.70,13320,-24.17,20250106,9740,3.70,20250327,15550,-35.05,20240812,9740,3.70,20250327,1.02,N,007570,2500,477 억,,1345570,N,N,1,N,00,N diff --git a/007590/price/prices-20250301.csv b/007590/price/prices-20250301.csv index 0db9ffa94575..318a264a5105 100644 --- a/007590/price/prices-20250301.csv +++ b/007590/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5970,-10,5,-0.17,26772105,4475,6.48,6000,6010,5970,7770,4190,5980,5982.59,30.79,0,3,6260,6120,6040,5900,5820,6080,5860,68,1790,500,4420,10,1,13617577,813,8.33,0.48,12,0.03,717.00,12547.00,6480,20240328,-7.87,5960,20250328,0.17,6250,-4.48,20250207,5960,0.17,20250328,6390,-6.57,20240621,5960,0.17,20250328,0.02,Y,007590,500,68 억,,4193131,N,N,0,N,00,N +20250331,151505,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,10,2,0.17,25480735,4259,6.17,6000,6010,5970,7770,4190,5980,5982.80,30.79,0,4,6260,6120,6040,5900,5820,6080,5860,68,1790,500,4420,10,1,13617577,816,8.35,0.48,12,0.03,717.00,12547.00,6480,20240328,-7.56,5960,20250328,0.50,6250,-4.16,20250207,5960,0.50,20250328,6390,-6.26,20240621,5960,0.50,20250328,0.02,Y,007590,500,68 억,,4193131,N,N,0,N,00,N +20250331,120634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,0,3,0.00,21313025,3562,5.16,6000,6010,5970,7770,4190,5980,5983.44,30.79,0,4,6260,6120,6040,5900,5820,6080,5860,68,1790,500,4420,10,1,13617577,814,8.34,0.48,12,0.03,717.00,12547.00,6480,20240328,-7.72,5960,20250328,0.34,6250,-4.32,20250207,5960,0.34,20250328,6390,-6.42,20240621,5960,0.34,20250328,0.02,Y,007590,500,68 억,,4193131,N,N,0,N,00,N +20250331,091151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,10,2,0.17,4088640,682,0.99,6000,6010,5980,7770,4190,5980,5995.07,30.79,0,-5,6260,6120,6040,5900,5820,6080,5860,68,1790,500,4420,10,1,13617577,816,8.35,0.48,12,0.01,717.00,12547.00,6480,20240328,-7.56,5960,20250328,0.50,6250,-4.16,20250207,5960,0.50,20250328,6390,-6.26,20240621,5960,0.50,20250328,0.02,Y,007590,500,68 억,,4193131,N,N,0,N,00,N 20250328,160231,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5980,-20,5,-0.33,418515685,68897,3936.97,6010,6180,5960,7800,4200,6000,6074.51,30.59,0,38,6033,6016,6003,5986,5973,6010,5980,68,1800,500,4440,10,1,13617577,814,8.34,0.48,12,0.51,717.00,12547.00,6480,20240328,-7.72,5960,20250328,0.34,6250,-4.32,20250207,5960,0.34,20250328,6480,-7.72,20240328,5960,0.34,20250328,0.02,N,007590,500,68 억,,4165790,N,N,1,N,00,N 20250328,150232,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,6000,0,3,0.00,401607725,66074,3775.66,6010,6180,5960,7800,4200,6000,6078.15,30.59,0,51,6033,6016,6003,5986,5973,6010,5980,68,1800,500,4440,10,1,13617577,817,8.37,0.48,12,0.49,717.00,12547.00,6480,20240328,-7.41,5960,20250328,0.67,6250,-4.00,20250207,5960,0.67,20250328,6480,-7.41,20240328,5960,0.67,20250328,0.02,N,007590,500,68 억,,4165790,N,N,1,N,00,N 20250328,140232,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6040,40,2,0.67,322450670,52868,3021.03,6010,6180,6010,7800,4200,6000,6099.17,30.59,0,51,6033,6016,6003,5986,5973,6010,5980,68,1800,500,4440,10,1,13617577,823,8.42,0.48,12,0.39,717.00,12547.00,6480,20240328,-6.79,5970,20250326,1.17,6250,-3.36,20250207,5970,1.17,20250326,6480,-6.79,20240328,5970,1.17,20250326,0.02,N,007590,500,68 억,,4165790,N,N,1,N,00,N diff --git a/007610/price/prices-20250301.csv b/007610/price/prices-20250301.csv index ef76f83ee2d0..4c7da8c5e718 100644 --- a/007610/price/prices-20250301.csv +++ b/007610/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161629,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240319,0.00,3000,20240319,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240401,3000,0.00,20240401,0.12,Y,007610,500,90 억,,1056154,N,N,0,N,00,N +20250331,151505,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240319,0.00,3000,20240319,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240401,3000,0.00,20240401,0.12,Y,007610,500,90 억,,1056154,N,N,0,N,00,N +20250331,120634,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240319,0.00,3000,20240319,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240401,3000,0.00,20240401,0.12,Y,007610,500,90 억,,1056154,N,N,0,N,00,N +20250331,091151,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240319,0.00,3000,20240319,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240401,3000,0.00,20240401,0.12,Y,007610,500,90 억,,1056154,N,N,0,N,00,N 20250328,160231,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240318,0.00,3000,20240318,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240328,3000,0.00,20240328,0.12,N,007610,500,90 억,,1056154,N,N,0,N,00,N 20250328,150233,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240318,0.00,3000,20240318,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240328,3000,0.00,20240328,0.12,N,007610,500,90 억,,1056154,N,N,0,N,00,N 20250328,140232,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240318,0.00,3000,20240318,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240328,3000,0.00,20240328,0.12,N,007610,500,90 억,,1056154,N,N,0,N,00,N diff --git a/007660/price/prices-20250301.csv b/007660/price/prices-20250301.csv index 2c9ead80bb22..f5233900b68f 100644 --- a/007660/price/prices-20250301.csv +++ b/007660/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161629,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35600,-2450,5,-6.44,34390172900,948066,95.75,36800,37000,35600,49450,26650,38050,36276.21,14.27,0,-81050,40583,39316,38683,37416,36783,39000,37100,632,11400,1000,26630,50,1,63246419,22516,47.15,8.44,12,1.50,755.00,4218.00,58059,20240703,-38.68,20422,20241118,74.32,43700,-18.54,20250227,24361,46.14,20250114,59700,-40.37,20240703,21000,69.52,20241118,3.96,Y,007660,1000,632 억,,9025746,N,N,212375,N,00,N +20250331,151506,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36150,-1900,5,-4.99,30837952600,848582,85.70,36800,37000,35650,49450,26650,38050,36340.55,14.27,0,-110714,40583,39316,38683,37416,36783,39000,37100,632,11400,1000,26630,50,1,63246419,22864,47.88,8.57,12,1.34,755.00,4218.00,58059,20240703,-37.74,20422,20241118,77.01,43700,-17.28,20250227,24361,48.39,20250114,59700,-39.45,20240703,21000,72.14,20241118,3.96,Y,007660,1000,632 억,,9025746,N,N,4077,N,00,N +20250331,120635,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36500,-1550,5,-4.07,18629713925,511052,51.62,36800,37000,35650,49450,26650,38050,36453.62,14.27,0,-116659,40583,39316,38683,37416,36783,39000,37100,632,11400,1000,26630,50,1,63246419,23085,48.34,8.65,12,0.81,755.00,4218.00,58059,20240703,-37.13,20422,20241118,78.73,43700,-16.48,20250227,24361,49.83,20250114,59700,-38.86,20240703,21000,73.81,20241118,3.96,Y,007660,1000,632 억,,9025746,N,N,4077,N,00,N +20250331,091151,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36500,-1550,5,-4.07,6699594450,183426,18.53,36800,37000,36200,49450,26650,38050,36524.70,14.27,0,-48489,40583,39316,38683,37416,36783,39000,37100,632,11400,1000,26630,50,1,63246419,23085,48.34,8.65,12,0.29,755.00,4218.00,58059,20240703,-37.13,20422,20241118,78.73,43700,-16.48,20250227,24361,49.83,20250114,59700,-38.86,20240703,21000,73.81,20241118,3.96,Y,007660,1000,632 억,,9025746,N,N,4077,N,00,N 20250328,160232,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38050,-1550,5,-3.91,37829027075,972558,71.11,39500,39950,38050,51400,27750,39600,38897.97,14.52,0,-6786,42200,40900,40050,38750,37900,40475,38325,632,11800,1000,27720,50,1,63246419,24065,50.40,9.02,12,1.54,755.00,4218.00,58059,20240703,-34.46,20422,20241118,86.32,43700,-12.93,20250227,24361,56.19,20250114,59700,-36.26,20240703,21000,81.19,20241118,4.06,N,007660,1000,632 억,,9181784,N,N,4077,N,00,N 20250328,150233,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38400,-1200,5,-3.03,32006318050,820081,59.97,39500,39950,38250,51400,27750,39600,39028.00,14.52,0,-19172,42200,40900,40050,38750,37900,40475,38325,632,11800,1000,27720,50,1,63246419,24287,50.86,9.10,12,1.30,755.00,4218.00,58059,20240703,-33.86,20422,20241118,88.03,43700,-12.13,20250227,24361,57.63,20250114,59700,-35.68,20240703,21000,82.86,20241118,4.06,N,007660,1000,632 억,,9181784,N,N,8340,N,00,N 20250328,140233,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39100,-500,5,-1.26,26413479725,675000,49.36,39500,39950,38300,51400,27750,39600,39130.85,14.52,0,-14052,42200,40900,40050,38750,37900,40475,38325,632,11800,1000,27720,50,1,63246419,24729,51.79,9.27,12,1.07,755.00,4218.00,58059,20240703,-32.65,20422,20241118,91.46,43700,-10.53,20250227,24361,60.50,20250114,59700,-34.51,20240703,21000,86.19,20241118,4.06,N,007660,1000,632 억,,9181784,N,N,8340,N,00,N diff --git a/007680/price/prices-20250301.csv b/007680/price/prices-20250301.csv index 172ff60711c1..1f9c335617ef 100644 --- a/007680/price/prices-20250301.csv +++ b/007680/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161630,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,3935,-75,5,-1.87,24211895,6057,213.20,4005,4100,3935,5210,2810,4010,3997.35,0.99,0,-97,4246,4127,4066,3947,3886,4100,3920,67,1200,500,2880,5,1,13446474,529,18.74,0.18,12,0.05,210.00,21317.00,5200,20240719,-24.33,3935,20250331,0.00,4460,-11.77,20250116,3935,0.00,20250331,5200,-24.33,20240719,3935,0.00,20250331,0.13,Y,007680,500,67 억,,133717,N,N,0,N,00,N +20250331,151506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3995,-15,5,-0.37,21990945,5496,193.45,4005,4100,3975,5210,2810,4010,4001.26,0.99,0,-25,4246,4127,4066,3947,3886,4100,3920,67,1200,500,2880,5,1,13446474,537,19.02,0.19,12,0.04,210.00,21317.00,5200,20240719,-23.17,3935,20240711,1.52,4460,-10.43,20250116,3975,0.50,20250331,5200,-23.17,20240719,3935,1.52,20240711,0.13,Y,007680,500,67 억,,133717,N,N,0,N,00,N +20250331,120635,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3985,-25,5,-0.62,14476160,3617,127.31,4005,4020,3975,5210,2810,4010,4002.26,0.99,0,-2,4246,4127,4066,3947,3886,4100,3920,67,1200,500,2880,5,1,13446474,536,18.98,0.19,12,0.03,210.00,21317.00,5200,20240719,-23.37,3935,20240711,1.27,4460,-10.65,20250116,3975,0.25,20250331,5200,-23.37,20240719,3935,1.27,20240711,0.13,Y,007680,500,67 억,,133717,N,N,0,N,00,N +20250331,091151,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,0,3,0.00,32085,8,0.28,4005,4020,4005,5210,2810,4010,4010.62,0.99,0,0,4246,4127,4066,3947,3886,4100,3920,67,1200,500,2880,5,1,13446474,539,19.10,0.19,12,0.00,210.00,21317.00,5200,20240719,-22.88,3935,20240711,1.91,4460,-10.09,20250116,4005,0.12,20250331,5200,-22.88,20240719,3935,1.91,20240711,0.13,Y,007680,500,67 억,,133717,N,N,0,N,00,N 20250328,160232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,-5,5,-0.12,11422585,2840,143.80,4010,4185,4005,5210,2815,4015,4022.08,0.94,0,91,4088,4051,4033,3996,3978,4042,3987,67,1195,500,2890,5,1,13446474,539,-0.94,0.19,12,0.02,-4272.00,20879.00,5200,20240719,-22.88,3935,20240711,1.91,4460,-10.09,20250116,4005,0.12,20250328,5200,-22.88,20240719,3935,1.91,20240711,0.13,N,007680,500,67 억,,125920,N,N,0,N,00,N 20250328,150233,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,-5,5,-0.12,10170360,2528,128.00,4010,4185,4005,5210,2815,4015,4023.09,0.94,0,291,4088,4051,4033,3996,3978,4042,3987,67,1195,500,2890,5,1,13446474,539,-0.94,0.19,12,0.02,-4272.00,20879.00,5200,20240719,-22.88,3935,20240711,1.91,4460,-10.09,20250116,4005,0.12,20250328,5200,-22.88,20240719,3935,1.91,20240711,0.13,N,007680,500,67 억,,125920,N,N,0,N,00,N 20250328,140233,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,-5,5,-0.12,4949555,1233,62.43,4010,4040,4005,5210,2815,4015,4014.24,0.94,0,-4,4088,4051,4033,3996,3978,4042,3987,67,1195,500,2890,5,1,13446474,539,-0.94,0.19,12,0.01,-4272.00,20879.00,5200,20240719,-22.88,3935,20240711,1.91,4460,-10.09,20250116,4005,0.12,20250328,5200,-22.88,20240719,3935,1.91,20240711,0.13,N,007680,500,67 억,,125920,N,N,0,N,00,N diff --git a/007690/price/prices-20250301.csv b/007690/price/prices-20250301.csv index 656133fce919..e3b4596cad5f 100644 --- a/007690/price/prices-20250301.csv +++ b/007690/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29300,-800,5,-2.66,167149475,5661,137.50,30050,30050,29250,39100,21100,30100,29526.69,18.47,0,-743,30466,30282,30066,29882,29666,30175,29775,451,9000,5000,21670,50,1,9010616,2640,30.68,0.31,12,0.06,955.00,94242.00,40461,20240626,-27.58,25708,20241209,13.97,35105,-16.54,20250225,27801,5.39,20250116,41550,-29.48,20240626,26400,10.98,20241209,0.41,Y,007690,5000,450 억,,1664304,N,N,0,N,00,N +20250331,151506,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29300,-800,5,-2.66,146522550,4957,120.40,30050,30050,29300,39100,21100,30100,29558.71,18.47,0,-825,30466,30282,30066,29882,29666,30175,29775,451,9000,5000,21670,50,1,9010616,2640,30.68,0.31,12,0.06,955.00,94242.00,40461,20240626,-27.58,25708,20241209,13.97,35105,-16.54,20250225,27801,5.39,20250116,41550,-29.48,20240626,26400,10.98,20241209,0.41,Y,007690,5000,450 억,,1664304,N,N,0,N,00,N +20250331,120635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29600,-500,5,-1.66,73784100,2494,60.58,30050,30050,29450,39100,21100,30100,29584.64,18.47,0,-609,30466,30282,30066,29882,29666,30175,29775,451,9000,5000,21670,50,1,9010616,2667,30.99,0.31,12,0.03,955.00,94242.00,40461,20240626,-26.84,25708,20241209,15.14,35105,-15.68,20250225,27801,6.47,20250116,41550,-28.76,20240626,26400,12.12,20241209,0.41,Y,007690,5000,450 억,,1664304,N,N,0,N,00,N +20250331,091152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29550,-550,5,-1.83,14095100,476,11.56,30050,30050,29500,39100,21100,30100,29611.55,18.47,0,-238,30466,30282,30066,29882,29666,30175,29775,451,9000,5000,21670,50,1,9010616,2663,30.94,0.31,12,0.01,955.00,94242.00,40461,20240626,-26.97,25708,20241209,14.94,35105,-15.82,20250225,27801,6.29,20250116,41550,-28.88,20240626,26400,11.93,20241209,0.41,Y,007690,5000,450 억,,1664304,N,N,0,N,00,N 20250328,160232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30100,-50,5,-0.17,123572850,4117,74.34,30150,30250,29850,39150,21150,30150,30015.27,18.44,0,-189,30716,30432,30116,29832,29516,30575,29975,451,9000,5000,21700,50,1,9010616,2712,31.52,0.32,12,0.05,955.00,94242.00,40461,20240626,-25.61,25708,20241209,17.08,35105,-14.26,20250225,27801,8.27,20250116,41550,-27.56,20240626,26400,14.02,20241209,0.41,N,007690,5000,450 억,,1661687,N,N,0,N,00,N 20250328,150233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30000,-150,5,-0.50,118972150,3964,71.58,30150,30250,29850,39150,21150,30150,30013.16,18.44,0,-163,30716,30432,30116,29832,29516,30575,29975,451,9000,5000,21700,50,1,9010616,2703,31.41,0.32,12,0.04,955.00,94242.00,40461,20240626,-25.85,25708,20241209,16.70,35105,-14.54,20250225,27801,7.91,20250116,41550,-27.80,20240626,26400,13.64,20241209,0.41,N,007690,5000,450 억,,1661687,N,N,0,N,00,N 20250328,140233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30100,-50,5,-0.17,98437550,3280,59.23,30150,30250,29850,39150,21150,30150,30011.45,18.44,0,-191,30716,30432,30116,29832,29516,30575,29975,451,9000,5000,21700,50,1,9010616,2712,31.52,0.32,12,0.04,955.00,94242.00,40461,20240626,-25.61,25708,20241209,17.08,35105,-14.26,20250225,27801,8.27,20250116,41550,-27.56,20240626,26400,14.02,20241209,0.41,N,007690,5000,450 억,,1661687,N,N,0,N,00,N diff --git a/007700/price/prices-20250301.csv b/007700/price/prices-20250301.csv index 3b676c110af1..790bcce42f9f 100644 --- a/007700/price/prices-20250301.csv +++ b/007700/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161630,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12050,-290,5,-2.35,156016145,12887,295.10,12070,12370,12050,16040,8640,12340,12106.48,0.12,0,553,12493,12416,12313,12236,12133,12455,12275,196,3700,500,8880,10,1,39114367,4713,4.41,0.21,12,0.03,2734.00,56573.00,19120,20240717,-36.98,11490,20241209,4.87,13790,-12.62,20250310,11550,4.33,20250203,19120,-36.98,20240717,11490,4.87,20241209,0.18,Y,007700,500,195 억,,47579,N,N,0,N,00,N +20250331,151506,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12060,-280,5,-2.27,145663465,12028,275.43,12070,12370,12050,16040,8640,12340,12110.36,0.12,0,540,12493,12416,12313,12236,12133,12455,12275,196,3700,500,8880,10,1,39114367,4717,4.41,0.21,12,0.03,2734.00,56573.00,19120,20240717,-36.92,11490,20241209,4.96,13790,-12.55,20250310,11550,4.42,20250203,19120,-36.92,20240717,11490,4.96,20241209,0.18,Y,007700,500,195 억,,47579,N,N,0,N,00,N +20250331,120635,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12060,-280,5,-2.27,100527395,8290,189.83,12070,12370,12050,16040,8640,12340,12126.34,0.12,0,537,12493,12416,12313,12236,12133,12455,12275,196,3700,500,8880,10,1,39114367,4717,4.41,0.21,12,0.02,2734.00,56573.00,19120,20240717,-36.92,11490,20241209,4.96,13790,-12.55,20250310,11550,4.42,20250203,19120,-36.92,20240717,11490,4.96,20241209,0.18,Y,007700,500,195 억,,47579,N,N,0,N,00,N +20250331,091152,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12320,-20,5,-0.16,14044930,1153,26.40,12070,12370,12070,16040,8640,12340,12181.21,0.12,0,217,12493,12416,12313,12236,12133,12455,12275,196,3700,500,8880,10,1,39114367,4819,4.51,0.22,12,0.00,2734.00,56573.00,19120,20240717,-35.56,11490,20241209,7.22,13790,-10.66,20250310,11550,6.67,20250203,19120,-35.56,20240717,11490,7.22,20241209,0.18,Y,007700,500,195 억,,47579,N,N,0,N,00,N 20250328,160232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12340,100,2,0.82,53745850,4365,57.72,12230,12390,12210,15910,8570,12240,12312.91,0.09,0,-285,12373,12306,12273,12206,12173,12290,12190,196,3670,500,8810,10,1,39114367,4827,4.51,0.22,12,0.01,2734.00,56573.00,19120,20240717,-35.46,11490,20241209,7.40,13790,-10.51,20250310,11550,6.84,20250203,19120,-35.46,20240717,11490,7.40,20241209,0.17,N,007700,500,195 억,,36735,N,N,1,N,00,N 20250328,150234,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12390,150,2,1.23,46380340,3769,49.83,12230,12390,12210,15910,8570,12240,12305.74,0.09,0,-354,12373,12306,12273,12206,12173,12290,12190,196,3670,500,8810,10,1,39114367,4846,4.53,0.22,12,0.01,2734.00,56573.00,19120,20240717,-35.20,11490,20241209,7.83,13790,-10.15,20250310,11550,7.27,20250203,19120,-35.20,20240717,11490,7.83,20241209,0.17,N,007700,500,195 억,,36735,N,N,1,N,00,N 20250328,140234,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12350,110,2,0.90,40539130,3296,43.58,12230,12390,12210,15910,8570,12240,12299.49,0.09,0,-464,12373,12306,12273,12206,12173,12290,12190,196,3670,500,8810,10,1,39114367,4831,4.52,0.22,12,0.01,2734.00,56573.00,19120,20240717,-35.41,11490,20241209,7.48,13790,-10.44,20250310,11550,6.93,20250203,19120,-35.41,20240717,11490,7.48,20241209,0.17,N,007700,500,195 억,,36735,N,N,1,N,00,N diff --git a/007720/price/prices-20250301.csv b/007720/price/prices-20250301.csv index d8bfc1590684..4b7c16d3095c 100644 --- a/007720/price/prices-20250301.csv +++ b/007720/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,-20,5,-2.40,184350057,226669,68.06,831,831,804,1081,583,832,813.30,1.75,0,8808,870,851,831,812,792,841,802,504,249,500,530,1,1,100800450,818,-8.04,0.81,12,0.22,-101.00,1000.00,1580,20250121,-48.61,494,20240419,64.37,1580,-48.61,20250121,804,1.00,20250331,1580,-48.61,20250121,494,64.37,20240419,0.64,Y,007720,500,504 억,,1766654,N,N,14619,N,00,N +20250331,151507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,-20,5,-2.40,180245920,221611,66.54,831,831,804,1081,583,832,813.34,1.75,0,6583,870,851,831,812,792,841,802,504,249,500,530,1,1,100800450,818,-8.04,0.81,12,0.22,-101.00,1000.00,1580,20250121,-48.61,494,20240419,64.37,1580,-48.61,20250121,804,1.00,20250331,1580,-48.61,20250121,494,64.37,20240419,0.64,Y,007720,500,504 억,,1766654,N,N,0,N,00,N +20250331,120636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,-18,5,-2.16,108210719,132994,39.93,831,831,804,1081,583,832,813.65,1.75,0,-13459,870,851,831,812,792,841,802,504,249,500,530,1,1,100800450,821,-8.06,0.81,12,0.13,-101.00,1000.00,1580,20250121,-48.48,494,20240419,64.78,1580,-48.48,20250121,804,1.24,20250331,1580,-48.48,20250121,494,64.78,20240419,0.64,Y,007720,500,504 억,,1766654,N,N,0,N,00,N +20250331,091152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,-18,5,-2.16,13468239,16490,4.95,831,831,814,1081,583,832,816.75,1.75,0,-7630,870,851,831,812,792,841,802,504,249,500,530,1,1,100800450,821,-8.06,0.81,12,0.02,-101.00,1000.00,1580,20250121,-48.48,494,20240419,64.78,1580,-48.48,20250121,811,0.37,20250328,1580,-48.48,20250121,494,64.78,20240419,0.64,Y,007720,500,504 억,,1766654,N,N,0,N,00,N 20250328,160233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,-8,5,-0.95,276638641,332798,192.03,840,850,811,1092,588,840,831.25,1.64,0,11506,861,850,844,833,827,847,830,504,252,500,530,1,1,100800450,839,0.00,0.73,12,0.33,0.00,1140.00,1580,20250121,-47.34,494,20240419,68.42,1580,-47.34,20250121,811,2.59,20250328,1580,-47.34,20250121,494,68.42,20240419,0.67,N,007720,500,504 억,,1649948,N,N,0,N,00,N 20250328,150234,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,-10,5,-1.19,255171223,306963,177.12,840,850,811,1092,588,840,831.28,1.64,0,6847,861,850,844,833,827,847,830,504,252,500,530,1,1,100800450,837,0.00,0.73,12,0.30,0.00,1140.00,1580,20250121,-47.47,494,20240419,68.02,1580,-47.47,20250121,811,2.34,20250328,1580,-47.47,20250121,494,68.02,20240419,0.67,N,007720,500,504 억,,1649948,N,N,0,N,00,N 20250328,140234,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,823,-17,5,-2.02,234807735,282371,162.93,840,850,811,1092,588,840,831.56,1.64,0,5807,861,850,844,833,827,847,830,504,252,500,530,1,1,100800450,830,0.00,0.72,12,0.28,0.00,1140.00,1580,20250121,-47.91,494,20240419,66.60,1580,-47.91,20250121,811,1.48,20250328,1580,-47.91,20250121,494,66.60,20240419,0.67,N,007720,500,504 억,,1649948,N,N,0,N,00,N diff --git a/007770/price/prices-20250301.csv b/007770/price/prices-20250301.csv index 4c7a06eae7d7..0a41ebe3fdf9 100644 --- a/007770/price/prices-20250301.csv +++ b/007770/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9960,-220,5,-2.16,24435180,2464,378.49,9810,10500,9810,13230,7130,10180,9916.88,2.33,0,231,10420,10300,10230,10110,10040,10265,10075,18,3050,500,7320,10,1,3510000,350,7.00,0.32,12,0.07,1422.00,30776.00,16660,20240513,-40.22,9000,20241206,10.67,12060,-17.41,20250206,9810,1.53,20250331,16660,-40.22,20240513,9000,10.67,20241206,1.86,Y,007770,500,17 억,,81790,N,N,0,N,00,N +20250331,151507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9950,-230,5,-2.26,23399440,2360,362.52,9810,10500,9810,13230,7130,10180,9915.02,2.33,0,209,10420,10300,10230,10110,10040,10265,10075,18,3050,500,7320,10,1,3510000,349,7.00,0.32,12,0.07,1422.00,30776.00,16660,20240513,-40.28,9000,20241206,10.56,12060,-17.50,20250206,9810,1.43,20250331,16660,-40.28,20240513,9000,10.56,20241206,1.86,Y,007770,500,17 억,,81790,N,N,0,N,00,N +20250331,120636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9990,-190,5,-1.87,11080750,1120,172.04,9810,10500,9810,13230,7130,10180,9893.53,2.33,0,35,10420,10300,10230,10110,10040,10265,10075,18,3050,500,7320,10,1,3510000,351,7.03,0.32,12,0.03,1422.00,30776.00,16660,20240513,-40.04,9000,20241206,11.00,12060,-17.16,20250206,9810,1.83,20250331,16660,-40.04,20240513,9000,11.00,20241206,1.86,Y,007770,500,17 억,,81790,N,N,0,N,00,N +20250331,091153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,-180,5,-1.77,7139500,725,111.37,9810,10500,9810,13230,7130,10180,9847.59,2.33,0,10,10420,10300,10230,10110,10040,10265,10075,18,3050,500,7320,10,1,3510000,351,7.03,0.32,12,0.02,1422.00,30776.00,16660,20240513,-39.98,9000,20241206,11.11,12060,-17.08,20250206,9810,1.94,20250331,16660,-39.98,20240513,9000,11.11,20241206,1.86,Y,007770,500,17 억,,81790,N,N,0,N,00,N 20250328,160233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10180,-120,5,-1.17,6672550,651,57.61,10300,10350,10160,13390,7210,10300,10250.67,2.27,0,-98,10613,10456,10313,10156,10013,10385,10085,18,3090,500,7410,10,1,3510000,357,-2.43,0.34,12,0.02,-4184.00,29508.00,16660,20240513,-38.90,9000,20241206,13.11,12060,-15.59,20250206,10010,1.70,20250325,16660,-38.90,20240513,9000,13.11,20241206,1.86,N,007770,500,17 억,,79846,N,N,0,N,00,N 20250328,150234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10230,-70,5,-0.68,6143130,599,53.01,10300,10350,10160,13390,7210,10300,10255.64,2.27,0,-93,10613,10456,10313,10156,10013,10385,10085,18,3090,500,7410,10,1,3510000,359,-2.45,0.35,12,0.02,-4184.00,29508.00,16660,20240513,-38.60,9000,20241206,13.67,12060,-15.17,20250206,10010,2.20,20250325,16660,-38.60,20240513,9000,13.67,20241206,1.86,N,007770,500,17 억,,79846,N,N,0,N,00,N 20250328,140234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10250,-50,5,-0.49,5970210,582,51.50,10300,10350,10210,13390,7210,10300,10258.09,2.27,0,-91,10613,10456,10313,10156,10013,10385,10085,18,3090,500,7410,10,1,3510000,360,-2.45,0.35,12,0.02,-4184.00,29508.00,16660,20240513,-38.48,9000,20241206,13.89,12060,-15.01,20250206,10010,2.40,20250325,16660,-38.48,20240513,9000,13.89,20241206,1.86,N,007770,500,17 억,,79846,N,N,0,N,00,N diff --git a/007810/price/prices-20250301.csv b/007810/price/prices-20250301.csv index 3f35ef7eb098..cc6c0d433357 100644 --- a/007810/price/prices-20250301.csv +++ b/007810/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161631,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10500,-660,5,-5.91,800609670,75184,64.07,10880,11000,10470,14500,7820,11160,10648.67,2.40,0,-1267,11980,11570,11360,10950,10740,11465,10845,118,3340,500,8030,10,1,23620751,2480,-2.28,0.76,12,0.32,-4601.00,13848.00,19130,20240321,-45.11,7740,20241210,35.66,14800,-29.05,20250217,9000,16.67,20250102,18990,-44.71,20240402,7740,35.66,20241210,3.70,Y,007810,500,118 억,,567823,N,N,7265,N,00,N +20250331,151507,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10530,-630,5,-5.65,763744175,71673,61.08,10880,11000,10470,14500,7820,11160,10655.95,2.40,0,-2507,11980,11570,11360,10950,10740,11465,10845,118,3340,500,8030,10,1,23620751,2487,-2.29,0.76,12,0.30,-4601.00,13848.00,19130,20240321,-44.96,7740,20241210,36.05,14800,-28.85,20250217,9000,17.00,20250102,18990,-44.55,20240402,7740,36.05,20241210,3.70,Y,007810,500,118 억,,567823,N,N,0,N,00,N +20250331,120636,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10630,-530,5,-4.75,467619560,43617,37.17,10880,11000,10590,14500,7820,11160,10721.04,2.40,0,-5608,11980,11570,11360,10950,10740,11465,10845,118,3340,500,8030,10,1,23620751,2511,-2.31,0.77,12,0.18,-4601.00,13848.00,19130,20240321,-44.43,7740,20241210,37.34,14800,-28.18,20250217,9000,18.11,20250102,18990,-44.02,20240402,7740,37.34,20241210,3.70,Y,007810,500,118 억,,567823,N,N,0,N,00,N +20250331,091153,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10790,-370,5,-3.32,88286780,8135,6.93,10880,11000,10710,14500,7820,11160,10852.71,2.40,0,187,11980,11570,11360,10950,10740,11465,10845,118,3340,500,8030,10,1,23620751,2549,-2.35,0.78,12,0.03,-4601.00,13848.00,19130,20240321,-43.60,7740,20241210,39.41,14800,-27.09,20250217,9000,19.89,20250102,18990,-43.18,20240402,7740,39.41,20241210,3.70,Y,007810,500,118 억,,567823,N,N,0,N,00,N 20250328,160233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11160,-610,5,-5.18,1308386965,116014,79.85,11770,11770,11150,15300,8240,11770,11277.80,2.01,0,389,12410,12090,11880,11560,11350,11985,11455,118,3530,500,8470,10,1,23620751,2636,-2.43,0.81,12,0.49,-4601.00,13848.00,19130,20240321,-41.66,7740,20241210,44.19,14800,-24.59,20250217,9000,24.00,20250102,18990,-41.23,20240402,7740,44.19,20241210,3.72,N,007810,500,118 억,,474216,N,N,0,N,00,N 20250328,150235,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11200,-570,5,-4.84,1143925765,101293,69.72,11770,11770,11170,15300,8240,11770,11292.25,2.01,0,262,12410,12090,11880,11560,11350,11985,11455,118,3530,500,8470,10,1,23620751,2646,-2.43,0.81,12,0.43,-4601.00,13848.00,19130,20240321,-41.45,7740,20241210,44.70,14800,-24.32,20250217,9000,24.44,20250102,18990,-41.02,20240402,7740,44.70,20241210,3.72,N,007810,500,118 억,,474216,N,N,0,N,00,N 20250328,140234,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11190,-580,5,-4.93,994501890,87934,60.53,11770,11770,11170,15300,8240,11770,11308.54,2.01,0,-173,12410,12090,11880,11560,11350,11985,11455,118,3530,500,8470,10,1,23620751,2643,-2.43,0.81,12,0.37,-4601.00,13848.00,19130,20240321,-41.51,7740,20241210,44.57,14800,-24.39,20250217,9000,24.33,20250102,18990,-41.07,20240402,7740,44.57,20241210,3.72,N,007810,500,118 억,,474216,N,N,0,N,00,N diff --git a/007820/price/prices-20250301.csv b/007820/price/prices-20250301.csv index 75559622eb51..f51b77040ff8 100644 --- a/007820/price/prices-20250301.csv +++ b/007820/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,-105,5,-2.50,282905470,69138,139.02,4170,4180,4035,5450,2940,4195,4091.90,2.04,0,-1154,4258,4226,4163,4131,4068,4242,4147,100,1255,500,3020,5,1,20033946,819,7.18,1.30,12,0.35,570.00,3137.00,6070,20240319,-32.62,3605,20241209,13.45,5710,-28.37,20250218,3730,9.65,20250102,6050,-32.40,20240403,3605,13.45,20241209,3.65,Y,007820,500,100 억,,408641,N,N,2719,N,00,N +20250331,151508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4065,-130,5,-3.10,277713085,67866,136.46,4170,4180,4035,5450,2940,4195,4092.08,2.04,0,-425,4258,4226,4163,4131,4068,4242,4147,100,1255,500,3020,5,1,20033946,814,7.13,1.30,12,0.34,570.00,3137.00,6070,20240319,-33.03,3605,20241209,12.76,5710,-28.81,20250218,3730,8.98,20250102,6050,-32.81,20240403,3605,12.76,20241209,3.65,Y,007820,500,100 억,,408641,N,N,0,N,00,N +20250331,120637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4130,-65,5,-1.55,170057687,41541,83.53,4170,4180,4035,5450,2940,4195,4093.73,2.04,0,1762,4258,4226,4163,4131,4068,4242,4147,100,1255,500,3020,5,1,20033946,827,7.25,1.32,12,0.21,570.00,3137.00,6070,20240319,-31.96,3605,20241209,14.56,5710,-27.67,20250218,3730,10.72,20250102,6050,-31.74,20240403,3605,14.56,20241209,3.65,Y,007820,500,100 억,,408641,N,N,0,N,00,N +20250331,091153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,-115,5,-2.74,51359725,12533,25.20,4170,4180,4060,5450,2940,4195,4097.96,2.04,0,-2532,4258,4226,4163,4131,4068,4242,4147,100,1255,500,3020,5,1,20033946,817,7.16,1.30,12,0.06,570.00,3137.00,6070,20240319,-32.78,3605,20241209,13.18,5710,-28.55,20250218,3730,9.38,20250102,6050,-32.56,20240403,3605,13.18,20241209,3.65,Y,007820,500,100 억,,408641,N,N,0,N,00,N 20250328,160234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,0,3,0.00,205704749,49730,57.52,4195,4195,4100,5450,2940,4195,4136.43,1.51,0,-180,4331,4262,4211,4142,4091,4237,4117,100,1255,500,3020,5,1,20033946,840,7.36,1.34,12,0.25,570.00,3137.00,6110,20240318,-31.34,3605,20241209,16.37,5710,-26.53,20250218,3730,12.47,20250102,6050,-30.66,20240403,3605,16.37,20241209,3.65,N,007820,500,100 억,,302859,N,N,0,N,00,N 20250328,150235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-35,5,-0.83,185753479,44945,51.98,4195,4195,4100,5450,2940,4195,4132.91,1.51,0,421,4331,4262,4211,4142,4091,4237,4117,100,1255,500,3020,5,1,20033946,833,7.30,1.33,12,0.22,570.00,3137.00,6110,20240318,-31.91,3605,20241209,15.40,5710,-27.15,20250218,3730,11.53,20250102,6050,-31.24,20240403,3605,15.40,20241209,3.65,N,007820,500,100 억,,302859,N,N,0,N,00,N 20250328,140235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,-45,5,-1.07,149753106,36241,41.92,4195,4195,4100,5450,2940,4195,4132.15,1.51,0,-2050,4331,4262,4211,4142,4091,4237,4117,100,1255,500,3020,5,1,20033946,831,7.28,1.32,12,0.18,570.00,3137.00,6110,20240318,-32.08,3605,20241209,15.12,5710,-27.32,20250218,3730,11.26,20250102,6050,-31.40,20240403,3605,15.12,20241209,3.65,N,007820,500,100 억,,302859,N,N,0,N,00,N diff --git a/007860/price/prices-20250301.csv b/007860/price/prices-20250301.csv index b38001bcef41..5bd49e2d5a9c 100644 --- a/007860/price/prices-20250301.csv +++ b/007860/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161632,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7270,-400,5,-5.22,1710927845,233151,126.21,7480,7490,7260,9970,5370,7670,7338.31,3.31,0,27503,8116,7892,7766,7542,7416,7830,7480,117,2300,500,5670,10,1,23479844,1707,1.27,0.21,12,0.99,5706.00,35027.00,12380,20240319,-41.28,5780,20241209,25.78,8990,-19.13,20250319,6530,11.33,20250203,10800,-32.69,20240401,5780,25.78,20241209,2.54,Y,007860,500,117 억,,778003,N,N,0,N,00,N +20250331,151508,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7340,-330,5,-4.30,1640901475,223526,121.00,7480,7490,7260,9970,5370,7670,7340.99,3.31,0,25939,8116,7892,7766,7542,7416,7830,7480,117,2300,500,5670,10,1,23479844,1723,1.29,0.21,12,0.95,5706.00,35027.00,12380,20240319,-40.71,5780,20241209,26.99,8990,-18.35,20250319,6530,12.40,20250203,10800,-32.04,20240401,5780,26.99,20241209,2.54,Y,007860,500,117 억,,778003,N,N,0,N,00,N +20250331,120637,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7350,-320,5,-4.17,1270082345,172896,93.59,7480,7490,7260,9970,5370,7670,7345.93,3.31,0,41406,8116,7892,7766,7542,7416,7830,7480,117,2300,500,5670,10,1,23479844,1726,1.29,0.21,12,0.74,5706.00,35027.00,12380,20240319,-40.63,5780,20241209,27.16,8990,-18.24,20250319,6530,12.56,20250203,10800,-31.94,20240401,5780,27.16,20241209,2.54,Y,007860,500,117 억,,778003,N,N,0,N,00,N +20250331,091153,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7350,-320,5,-4.17,272761270,36977,20.02,7480,7490,7280,9970,5370,7670,7376.50,3.31,0,3688,8116,7892,7766,7542,7416,7830,7480,117,2300,500,5670,10,1,23479844,1726,1.29,0.21,12,0.16,5706.00,35027.00,12380,20240319,-40.63,5780,20241209,27.16,8990,-18.24,20250319,6530,12.56,20250203,10800,-31.94,20240401,5780,27.16,20241209,2.54,Y,007860,500,117 억,,778003,N,N,0,N,00,N 20250328,160234,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7670,-310,5,-3.88,1407386100,182164,58.35,7910,7990,7640,10370,5590,7980,7726.07,3.27,0,-30136,8466,8222,7966,7722,7466,8345,7845,117,2390,500,5900,10,1,23479844,1801,1.34,0.22,12,0.78,5706.00,35027.00,12380,20240319,-38.05,5780,20241209,32.70,8990,-14.68,20250319,6530,17.46,20250203,10800,-28.98,20240401,5780,32.70,20241209,2.47,N,007860,500,117 억,,767563,N,N,0,N,00,N 20250328,150235,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7680,-300,5,-3.76,1279400300,165505,53.01,7910,7990,7640,10370,5590,7980,7730.28,3.27,0,-31591,8466,8222,7966,7722,7466,8345,7845,117,2390,500,5900,10,1,23479844,1803,1.35,0.22,12,0.70,5706.00,35027.00,12380,20240319,-37.96,5780,20241209,32.87,8990,-14.57,20250319,6530,17.61,20250203,10800,-28.89,20240401,5780,32.87,20241209,2.47,N,007860,500,117 억,,767563,N,N,0,N,00,N 20250328,140235,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7670,-310,5,-3.88,1099495260,142057,45.50,7910,7990,7650,10370,5590,7980,7739.82,3.27,0,-31849,8466,8222,7966,7722,7466,8345,7845,117,2390,500,5900,10,1,23479844,1801,1.34,0.22,12,0.61,5706.00,35027.00,12380,20240319,-38.05,5780,20241209,32.70,8990,-14.68,20250319,6530,17.46,20250203,10800,-28.98,20240401,5780,32.70,20241209,2.47,N,007860,500,117 억,,767563,N,N,0,N,00,N diff --git a/007980/price/prices-20250301.csv b/007980/price/prices-20250301.csv index 230162aaa057..7e48414a7eb3 100644 --- a/007980/price/prices-20250301.csv +++ b/007980/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161632,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1293,-36,5,-2.71,224275478,172906,103.89,1328,1328,1289,1727,931,1329,1297.09,0.81,0,-63061,1371,1350,1334,1313,1297,1342,1305,265,398,500,930,1,1,51175130,662,2.99,0.27,12,0.34,433.00,4816.00,1920,20240531,-32.66,1264,20240909,2.29,1549,-16.53,20250217,1289,0.31,20250331,1920,-32.66,20240531,1264,2.29,20240909,2.17,Y,007980,500,264 억,,415030,N,N,0,N,00,N +20250331,151508,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1292,-37,5,-2.78,216926673,167223,100.47,1328,1328,1289,1727,931,1329,1297.23,0.81,0,-63060,1371,1350,1334,1313,1297,1342,1305,265,398,500,930,1,1,51175130,661,2.98,0.27,12,0.33,433.00,4816.00,1920,20240531,-32.71,1264,20240909,2.22,1549,-16.59,20250217,1289,0.23,20250331,1920,-32.71,20240531,1264,2.22,20240909,2.17,Y,007980,500,264 억,,415030,N,N,0,N,00,N +20250331,120637,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1303,-26,5,-1.96,131275448,101046,60.71,1328,1328,1293,1727,931,1329,1299.17,0.81,0,-44839,1371,1350,1334,1313,1297,1342,1305,265,398,500,930,1,1,51175130,667,3.01,0.27,12,0.20,433.00,4816.00,1920,20240531,-32.14,1264,20240909,3.09,1549,-15.88,20250217,1293,0.77,20250331,1920,-32.14,20240531,1264,3.09,20240909,2.17,Y,007980,500,264 억,,415030,N,N,0,N,00,N +20250331,091154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1304,-25,5,-1.88,9922972,7607,4.57,1328,1328,1298,1727,931,1329,1304.45,0.81,0,-6449,1371,1350,1334,1313,1297,1342,1305,265,398,500,930,1,1,51175130,667,3.01,0.27,12,0.01,433.00,4816.00,1920,20240531,-32.08,1264,20240909,3.16,1549,-15.82,20250217,1298,0.46,20250331,1920,-32.08,20240531,1264,3.16,20240909,2.17,Y,007980,500,264 억,,415030,N,N,0,N,00,N 20250328,160234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1329,-23,5,-1.70,220912834,165929,253.51,1343,1355,1318,1757,947,1352,1331.37,0.83,0,-52488,1392,1371,1358,1337,1324,1365,1331,265,405,500,940,1,1,51175130,680,3.07,0.28,12,0.32,433.00,4816.00,1920,20240531,-30.78,1264,20240909,5.14,1549,-14.20,20250217,1318,0.83,20250328,1920,-30.78,20240531,1264,5.14,20240909,2.17,N,007980,500,264 억,,427008,N,N,1,N,00,N 20250328,150235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1322,-30,5,-2.22,216540255,162626,248.46,1343,1355,1318,1757,947,1352,1331.52,0.83,0,-51132,1392,1371,1358,1337,1324,1365,1331,265,405,500,940,1,1,51175130,677,3.05,0.27,12,0.32,433.00,4816.00,1920,20240531,-31.15,1264,20240909,4.59,1549,-14.65,20250217,1318,0.30,20250328,1920,-31.15,20240531,1264,4.59,20240909,2.17,N,007980,500,264 억,,427008,N,N,1,N,00,N 20250328,140235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1331,-21,5,-1.55,203951210,153108,233.92,1343,1355,1318,1757,947,1352,1332.07,0.83,0,-45733,1392,1371,1358,1337,1324,1365,1331,265,405,500,940,1,1,51175130,681,3.07,0.28,12,0.30,433.00,4816.00,1920,20240531,-30.68,1264,20240909,5.30,1549,-14.07,20250217,1318,0.99,20250328,1920,-30.68,20240531,1264,5.30,20240909,2.17,N,007980,500,264 억,,427008,N,N,1,N,00,N diff --git a/008040/price/prices-20250301.csv b/008040/price/prices-20250301.csv index 061971685322..5d344d9be13e 100644 --- a/008040/price/prices-20250301.csv +++ b/008040/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161632,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1013,-21,5,-2.03,548331756,541989,129.84,1034,1034,998,1344,724,1034,1011.70,1.56,0,-42714,1056,1045,1029,1018,1002,1047,1020,706,310,500,760,1,1,141144600,1430,5.89,0.53,12,0.38,172.00,1919.00,1297,20240617,-21.90,884,20241210,14.59,1085,-6.64,20250311,918,10.35,20250203,1297,-21.90,20240617,884,14.59,20241210,1.26,Y,008040,500,705 억,,2201576,N,N,0,N,00,N +20250331,151508,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1021,-13,5,-1.26,515998513,510040,122.19,1034,1034,998,1344,724,1034,1011.68,1.56,0,-41754,1056,1045,1029,1018,1002,1047,1020,706,310,500,760,1,1,141144600,1441,5.94,0.53,12,0.36,172.00,1919.00,1297,20240617,-21.28,884,20241210,15.50,1085,-5.90,20250311,918,11.22,20250203,1297,-21.28,20240617,884,15.50,20241210,1.26,Y,008040,500,705 억,,2201576,N,N,0,N,00,N +20250331,120637,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1018,-16,5,-1.55,310682487,306496,73.43,1034,1034,998,1344,724,1034,1013.66,1.56,0,-45722,1056,1045,1029,1018,1002,1047,1020,706,310,500,760,1,1,141144600,1437,5.92,0.53,12,0.22,172.00,1919.00,1297,20240617,-21.51,884,20241210,15.16,1085,-6.18,20250311,918,10.89,20250203,1297,-21.51,20240617,884,15.16,20241210,1.26,Y,008040,500,705 억,,2201576,N,N,0,N,00,N +20250331,091154,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1013,-21,5,-2.03,89068290,88052,21.09,1034,1034,998,1344,724,1034,1011.54,1.56,0,-19136,1056,1045,1029,1018,1002,1047,1020,706,310,500,760,1,1,141144600,1430,5.89,0.53,12,0.06,172.00,1919.00,1297,20240617,-21.90,884,20241210,14.59,1085,-6.64,20250311,918,10.35,20250203,1297,-21.90,20240617,884,14.59,20241210,1.26,Y,008040,500,705 억,,2201576,N,N,0,N,00,N 20250328,160234,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1034,4,2,0.39,428290524,417288,129.54,1034,1040,1013,1339,721,1030,1026.33,1.45,0,90669,1071,1050,1040,1019,1009,1045,1014,706,309,500,760,1,1,141144600,1459,6.01,0.54,12,0.30,172.00,1919.00,1297,20240617,-20.28,884,20241210,16.97,1085,-4.70,20250311,918,12.64,20250203,1297,-20.28,20240617,884,16.97,20241210,1.27,N,008040,500,705 억,,2045470,N,N,0,N,00,N 20250328,150236,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1035,5,2,0.49,413105183,402596,124.98,1034,1040,1013,1339,721,1030,1026.10,1.45,0,93991,1071,1050,1040,1019,1009,1045,1014,706,309,500,760,1,1,141144600,1461,6.02,0.54,12,0.29,172.00,1919.00,1297,20240617,-20.20,884,20241210,17.08,1085,-4.61,20250311,918,12.75,20250203,1297,-20.20,20240617,884,17.08,20241210,1.27,N,008040,500,705 억,,2045470,N,N,0,N,00,N 20250328,140236,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1024,-6,5,-0.58,295724886,288567,89.58,1034,1040,1013,1339,721,1030,1024.80,1.45,0,35861,1071,1050,1040,1019,1009,1045,1014,706,309,500,760,1,1,141144600,1445,5.95,0.53,12,0.20,172.00,1919.00,1297,20240617,-21.05,884,20241210,15.84,1085,-5.62,20250311,918,11.55,20250203,1297,-21.05,20240617,884,15.84,20241210,1.27,N,008040,500,705 억,,2045470,N,N,0,N,00,N diff --git a/008060/price/prices-20250301.csv b/008060/price/prices-20250301.csv index 2117802242d8..01ed2b2bde46 100644 --- a/008060/price/prices-20250301.csv +++ b/008060/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161632,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7040,-110,5,-1.54,2298652910,328186,35.24,7120,7120,6910,9290,5010,7150,7004.11,7.01,0,-68257,7536,7342,6966,6772,6396,7440,6870,169,2140,500,5430,10,1,33890150,2386,10.93,0.40,12,0.97,644.00,17629.00,7260,20250221,-3.03,5990,20240806,17.53,7260,-3.03,20250221,6590,6.83,20250328,7260,-3.03,20250221,5990,17.53,20240806,0.28,Y,008060,500,169 억,,2377232,N,N,23,N,00,N +20250331,151509,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7040,-110,5,-1.54,2245819350,320677,34.43,7120,7120,6910,9290,5010,7150,7003.37,7.01,0,-64708,7536,7342,6966,6772,6396,7440,6870,169,2140,500,5430,10,1,33890150,2386,10.93,0.40,12,0.95,644.00,17629.00,7260,20250221,-3.03,5990,20240806,17.53,7260,-3.03,20250221,6590,6.83,20250328,7260,-3.03,20250221,5990,17.53,20240806,0.28,Y,008060,500,169 억,,2377232,N,N,0,N,00,N +20250331,120638,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7040,-110,5,-1.54,1355270015,193670,20.79,7120,7120,6910,9290,5010,7150,6997.83,7.01,0,-16100,7536,7342,6966,6772,6396,7440,6870,169,2140,500,5430,10,1,33890150,2386,10.93,0.40,12,0.57,644.00,17629.00,7260,20250221,-3.03,5990,20240806,17.53,7260,-3.03,20250221,6590,6.83,20250328,7260,-3.03,20250221,5990,17.53,20240806,0.28,Y,008060,500,169 억,,2377232,N,N,0,N,00,N +20250331,091154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7000,-150,5,-2.10,258827300,36938,3.97,7120,7120,6920,9290,5010,7150,7007.07,7.01,0,-13437,7536,7342,6966,6772,6396,7440,6870,169,2140,500,5430,10,1,33890150,2372,10.87,0.40,12,0.11,644.00,17629.00,7260,20250221,-3.58,5990,20240806,16.86,7260,-3.58,20250221,6590,6.22,20250328,7260,-3.58,20250221,5990,16.86,20240806,0.28,Y,008060,500,169 억,,2377232,N,N,0,N,00,N 20250328,160235,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,-10,5,-0.14,6377637670,922249,694.76,6740,7160,6590,9300,5020,7160,6915.05,7.31,0,-118478,7233,7196,7163,7126,7093,7195,7125,169,2140,500,5440,10,1,33890150,2423,11.10,0.41,12,2.72,644.00,17629.00,7260,20250221,-1.52,5990,20240806,19.37,7260,-1.52,20250221,6590,8.50,20250328,7260,-1.52,20250221,5990,19.37,20240806,0.29,N,008060,500,169 억,,2478719,N,N,98,N,00,N 20250328,150236,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7030,-130,5,-1.82,5553994490,806328,607.43,6740,7120,6590,9300,5020,7160,6888.01,7.31,0,-130194,7233,7196,7163,7126,7093,7195,7125,169,2140,500,5440,10,1,33890150,2382,10.92,0.40,12,2.38,644.00,17629.00,7260,20250221,-3.17,5990,20240806,17.36,7260,-3.17,20250221,6590,6.68,20250328,7260,-3.17,20250221,5990,17.36,20240806,0.29,N,008060,500,169 억,,2478719,N,N,98,N,00,N 20250328,140236,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6660,-500,5,-6.98,1588719450,239090,180.11,6740,6780,6590,9300,5020,7160,6644.86,7.31,0,-75990,7233,7196,7163,7126,7093,7195,7125,169,2140,500,5440,10,1,33890150,2257,10.34,0.38,12,0.71,644.00,17629.00,7260,20250221,-8.26,5990,20240806,11.19,7260,-8.26,20250221,6590,1.06,20250328,7260,-8.26,20250221,5990,11.19,20240806,0.29,N,008060,500,169 억,,2478719,N,N,98,N,00,N diff --git a/008110/price/prices-20250301.csv b/008110/price/prices-20250301.csv index fb4ed9a1caf3..e0d73a8afabd 100644 --- a/008110/price/prices-20250301.csv +++ b/008110/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161633,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6310,138.35,20240401,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250331,151509,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6310,138.35,20240401,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250331,120638,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6310,138.35,20240401,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250331,091154,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6310,138.35,20240401,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N 20250328,160235,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250328,150236,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250328,140236,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N diff --git a/008250/price/prices-20250301.csv b/008250/price/prices-20250301.csv index 6204bca8e63e..8345eb076edc 100644 --- a/008250/price/prices-20250301.csv +++ b/008250/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161633,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5020,-340,5,-6.34,508394395,99428,21.57,5440,5440,5000,6960,3760,5360,5113.31,5.49,0,-1972,6160,5760,5500,5100,4840,5630,4970,548,1600,5000,3850,10,1,10952635,550,-28.52,0.26,12,0.91,-176.00,18967.00,7470,20250115,-32.80,4500,20240805,11.56,7470,-32.80,20250115,4900,2.45,20250321,7470,-32.80,20250115,4500,11.56,20240805,1.25,Y,008250,5000,547 억,,601305,N,N,0,N,00,N +20250331,151509,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5050,-310,5,-5.78,491806635,96127,20.85,5440,5440,5000,6960,3760,5360,5116.19,5.49,0,-1607,6160,5760,5500,5100,4840,5630,4970,548,1600,5000,3850,10,1,10952635,553,-28.69,0.27,12,0.88,-176.00,18967.00,7470,20250115,-32.40,4500,20240805,12.22,7470,-32.40,20250115,4900,3.06,20250321,7470,-32.40,20250115,4500,12.22,20240805,1.25,Y,008250,5000,547 억,,601305,N,N,0,N,00,N +20250331,120638,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5080,-280,5,-5.22,382903705,74592,16.18,5440,5440,5000,6960,3760,5360,5133.28,5.49,0,-3189,6160,5760,5500,5100,4840,5630,4970,548,1600,5000,3850,10,1,10952635,556,-28.86,0.27,12,0.68,-176.00,18967.00,7470,20250115,-31.99,4500,20240805,12.89,7470,-31.99,20250115,4900,3.67,20250321,7470,-31.99,20250115,4500,12.89,20240805,1.25,Y,008250,5000,547 억,,601305,N,N,0,N,00,N +20250331,091155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5150,-210,5,-3.92,131048210,25240,5.47,5440,5440,5000,6960,3760,5360,5192.02,5.49,0,-8720,6160,5760,5500,5100,4840,5630,4970,548,1600,5000,3850,10,1,10952635,564,-29.26,0.27,12,0.23,-176.00,18967.00,7470,20250115,-31.06,4500,20240805,14.44,7470,-31.06,20250115,4900,5.10,20250321,7470,-31.06,20250115,4500,14.44,20240805,1.25,Y,008250,5000,547 억,,601305,N,N,0,N,00,N 20250328,160235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5360,-490,5,-8.38,2550803505,458779,35.00,5750,5900,5240,7600,4100,5850,5560.18,5.06,0,16665,6423,6136,5793,5506,5163,6280,5650,548,1750,5000,4210,10,1,10952635,587,-30.45,0.28,12,4.19,-176.00,18967.00,7470,20250115,-28.25,4500,20240805,19.11,7470,-28.25,20250115,4900,9.39,20250321,7470,-28.25,20250115,4500,19.11,20240805,1.25,N,008250,5000,547 억,,554003,N,N,0,N,00,N 20250328,150236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5390,-460,5,-7.86,2443179235,438620,33.46,5750,5900,5240,7600,4100,5850,5569.99,5.06,0,15050,6423,6136,5793,5506,5163,6280,5650,548,1750,5000,4210,10,1,10952635,590,-30.62,0.28,12,4.00,-176.00,18967.00,7470,20250115,-27.84,4500,20240805,19.78,7470,-27.84,20250115,4900,10.00,20250321,7470,-27.84,20250115,4500,19.78,20240805,1.25,N,008250,5000,547 억,,554003,N,N,0,N,00,N 20250328,140237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5410,-440,5,-7.52,2220820435,397000,30.29,5750,5900,5240,7600,4100,5850,5593.84,5.06,0,8752,6423,6136,5793,5506,5163,6280,5650,548,1750,5000,4210,10,1,10952635,593,-30.74,0.29,12,3.62,-176.00,18967.00,7470,20250115,-27.58,4500,20240805,20.22,7470,-27.58,20250115,4900,10.41,20250321,7470,-27.58,20250115,4500,20.22,20240805,1.25,N,008250,5000,547 억,,554003,N,N,0,N,00,N diff --git a/008260/price/prices-20250301.csv b/008260/price/prices-20250301.csv index 80137c7ac770..bfde73006f8e 100644 --- a/008260/price/prices-20250301.csv +++ b/008260/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161633,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,3230,-90,5,-2.71,282469755,87134,84.04,3320,3320,3210,4315,2325,3320,3241.79,0.07,0,-31972,3436,3377,3346,3287,3256,3362,3272,143,995,500,2390,5,1,28600117,924,3.59,0.36,12,0.30,899.00,8950.00,5240,20240605,-38.36,3210,20250331,0.62,3755,-13.98,20250305,3210,0.62,20250331,5240,-38.36,20240605,3210,0.62,20250331,1.41,Y,008260,500,143 억,,20117,N,N,193,N,00,N +20250331,151509,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,3230,-90,5,-2.71,276989305,85438,82.41,3320,3320,3210,4315,2325,3320,3241.99,0.07,0,-30478,3436,3377,3346,3287,3256,3362,3272,143,995,500,2390,5,1,28600117,924,3.59,0.36,12,0.30,899.00,8950.00,5240,20240605,-38.36,3210,20250331,0.62,3755,-13.98,20250305,3210,0.62,20250331,5240,-38.36,20240605,3210,0.62,20250331,1.41,Y,008260,500,143 억,,20117,N,N,0,N,00,N +20250331,120639,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,3245,-75,5,-2.26,163254105,50162,48.38,3320,3320,3215,4315,2325,3320,3254.54,0.07,0,-22644,3436,3377,3346,3287,3256,3362,3272,143,995,500,2390,5,1,28600117,928,3.61,0.36,12,0.18,899.00,8950.00,5240,20240605,-38.07,3215,20250331,0.93,3755,-13.58,20250305,3215,0.93,20250331,5240,-38.07,20240605,3215,0.93,20250331,1.41,Y,008260,500,143 억,,20117,N,N,0,N,00,N +20250331,091155,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,3260,-60,5,-1.81,57052565,17372,16.76,3320,3320,3260,4315,2325,3320,3284.17,0.07,0,-10182,3436,3377,3346,3287,3256,3362,3272,143,995,500,2390,5,1,28600117,932,3.63,0.36,12,0.06,899.00,8950.00,5240,20240605,-37.79,3260,20250331,0.00,3755,-13.18,20250305,3260,0.00,20250331,5240,-37.79,20240605,3260,0.00,20250331,1.41,Y,008260,500,143 억,,20117,N,N,0,N,00,N 20250328,160235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3320,-75,5,-2.21,346113495,103674,240.47,3385,3405,3315,4410,2380,3395,3338.59,0.00,0,-30513,3428,3411,3383,3366,3338,3420,3375,143,1015,500,2440,5,1,28600117,950,3.69,0.37,12,0.36,899.00,8950.00,5240,20240605,-36.64,3310,20250304,0.30,3755,-11.58,20250305,3310,0.30,20250304,5240,-36.64,20240605,3310,0.30,20250304,1.42,N,008260,500,143 억,,0,N,N,1,N,00,N 20250328,150237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3330,-65,5,-1.91,328603150,98398,228.23,3385,3405,3320,4410,2380,3395,3339.53,0.00,0,-27248,3428,3411,3383,3366,3338,3420,3375,143,1015,500,2440,5,1,28600117,952,3.70,0.37,12,0.34,899.00,8950.00,5240,20240605,-36.45,3310,20250304,0.60,3755,-11.32,20250305,3310,0.60,20250304,5240,-36.45,20240605,3310,0.60,20250304,1.42,N,008260,500,143 억,,0,N,N,1,N,00,N 20250328,140237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3335,-60,5,-1.77,294789050,88221,204.63,3385,3405,3320,4410,2380,3395,3341.48,0.00,0,-24800,3428,3411,3383,3366,3338,3420,3375,143,1015,500,2440,5,1,28600117,954,3.71,0.37,12,0.31,899.00,8950.00,5240,20240605,-36.35,3310,20250304,0.76,3755,-11.19,20250305,3310,0.76,20250304,5240,-36.35,20240605,3310,0.76,20250304,1.42,N,008260,500,143 억,,0,N,N,1,N,00,N diff --git a/008290/price/prices-20250301.csv b/008290/price/prices-20250301.csv index e974f0d833c8..51e161d81003 100644 --- a/008290/price/prices-20250301.csv +++ b/008290/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161634,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,449,-7,5,-1.54,43711301,96524,117.93,456,470,449,592,320,456,452.85,2.54,0,-2741,485,470,463,448,441,467,445,203,136,500,310,1,1,40693679,183,-6.91,1.49,12,0.24,-65.00,301.00,850,20240730,-47.18,425,20241210,5.65,642,-30.06,20250124,433,3.70,20250122,850,-47.18,20240730,425,5.65,20241210,0.00,Y,008290,500,203 억,,1034631,N,N,0,N,00,N +20250331,151510,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,0,3,0.00,35382411,78038,95.34,456,470,450,592,320,456,453.40,2.54,0,-2432,485,470,463,448,441,467,445,203,136,500,310,1,1,40693679,186,-7.02,1.51,12,0.19,-65.00,301.00,850,20240730,-46.35,425,20241210,7.29,642,-28.97,20250124,433,5.31,20250122,850,-46.35,20240730,425,7.29,20241210,0.00,Y,008290,500,203 억,,1034631,N,N,0,N,00,N +20250331,120639,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,452,-4,5,-0.88,25158615,55529,67.84,456,470,450,592,320,456,453.07,2.54,0,6391,485,470,463,448,441,467,445,203,136,500,310,1,1,40693679,184,-6.95,1.50,12,0.14,-65.00,301.00,850,20240730,-46.82,425,20241210,6.35,642,-29.60,20250124,433,4.39,20250122,850,-46.82,20240730,425,6.35,20241210,0.00,Y,008290,500,203 억,,1034631,N,N,0,N,00,N +20250331,091155,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,461,5,2,1.10,1727987,3715,4.54,456,470,456,592,320,456,465.14,2.54,0,-857,485,470,463,448,441,467,445,203,136,500,310,1,1,40693679,188,-7.09,1.53,12,0.01,-65.00,301.00,850,20240730,-45.76,425,20241210,8.47,642,-28.19,20250124,433,6.47,20250122,850,-45.76,20240730,425,8.47,20241210,0.00,Y,008290,500,203 억,,1034631,N,N,0,N,00,N 20250328,160236,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,-15,5,-3.18,37874263,81852,169.61,471,478,456,612,330,471,462.72,2.43,0,4800,482,476,473,467,464,475,466,203,141,500,320,1,1,40693679,186,-7.02,1.51,12,0.20,-65.00,301.00,850,20240730,-46.35,425,20241210,7.29,642,-28.97,20250124,433,5.31,20250122,850,-46.35,20240730,425,7.29,20241210,0.00,N,008290,500,203 억,,989591,N,N,0,N,00,N 20250328,150237,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,468,-3,5,-0.64,35472403,76601,158.73,471,478,456,612,330,471,463.08,2.43,0,4866,482,476,473,467,464,475,466,203,141,500,320,1,1,40693679,190,-7.20,1.55,12,0.19,-65.00,301.00,850,20240730,-44.94,425,20241210,10.12,642,-27.10,20250124,433,8.08,20250122,850,-44.94,20240730,425,10.12,20241210,0.00,N,008290,500,203 억,,989591,N,N,0,N,00,N 20250328,140237,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,462,-9,5,-1.91,34389281,74275,153.91,471,478,456,612,330,471,463.00,2.43,0,5162,482,476,473,467,464,475,466,203,141,500,320,1,1,40693679,188,-7.11,1.53,12,0.18,-65.00,301.00,850,20240730,-45.65,425,20241210,8.71,642,-28.04,20250124,433,6.70,20250122,850,-45.65,20240730,425,8.71,20241210,0.00,N,008290,500,203 억,,989591,N,N,0,N,00,N diff --git a/008350/price/prices-20250301.csv b/008350/price/prices-20250301.csv index 312d6b6963f8..a2058cb0b0d2 100644 --- a/008350/price/prices-20250301.csv +++ b/008350/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1231,-46,5,-3.60,637573078,513654,48.01,1255,1275,1229,1660,894,1277,1241.30,4.02,0,-88242,1351,1314,1287,1250,1223,1300,1236,645,383,500,910,1,1,129079090,1589,-5.95,0.54,12,0.40,-207.00,2300.00,2160,20240418,-43.01,1183,20241210,4.06,1567,-21.44,20250107,1229,0.16,20250331,2160,-43.01,20240418,1183,4.06,20241210,3.91,Y,008350,500,645 억,,5195141,N,N,25755,N,00,N +20250331,151510,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1232,-45,5,-3.52,600766702,483755,45.21,1255,1275,1229,1660,894,1277,1241.88,4.02,0,-85151,1351,1314,1287,1250,1223,1300,1236,645,383,500,910,1,1,129079090,1590,-5.95,0.54,12,0.37,-207.00,2300.00,2160,20240418,-42.96,1183,20241210,4.14,1567,-21.38,20250107,1229,0.24,20250331,2160,-42.96,20240418,1183,4.14,20241210,3.91,Y,008350,500,645 억,,5195141,N,N,0,N,00,N +20250331,120639,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1243,-34,5,-2.66,279032708,223185,20.86,1255,1275,1231,1660,894,1277,1250.23,4.02,0,-60597,1351,1314,1287,1250,1223,1300,1236,645,383,500,910,1,1,129079090,1604,-6.00,0.54,12,0.17,-207.00,2300.00,2160,20240418,-42.45,1183,20241210,5.07,1567,-20.68,20250107,1231,0.97,20250331,2160,-42.45,20240418,1183,5.07,20241210,3.91,Y,008350,500,645 억,,5195141,N,N,0,N,00,N +20250331,091156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1249,-28,5,-2.19,60638255,48417,4.52,1255,1274,1244,1660,894,1277,1252.42,4.02,0,-15602,1351,1314,1287,1250,1223,1300,1236,645,383,500,910,1,1,129079090,1612,-6.03,0.54,12,0.04,-207.00,2300.00,2160,20240418,-42.18,1183,20241210,5.58,1567,-20.29,20250107,1244,0.40,20250331,2160,-42.18,20240418,1183,5.58,20241210,3.91,Y,008350,500,645 억,,5195141,N,N,0,N,00,N 20250328,160236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1277,-44,5,-3.33,1364207279,1064612,125.82,1302,1324,1260,1717,925,1321,1281.43,4.04,0,-62714,1345,1333,1321,1309,1297,1339,1315,645,396,500,950,1,1,129079090,1648,-6.17,0.56,12,0.82,-207.00,2300.00,2160,20240418,-40.88,1183,20241210,7.95,1567,-18.51,20250107,1260,1.35,20250328,2160,-40.88,20240418,1183,7.95,20241210,3.79,N,008350,500,645 억,,5211727,N,N,3,N,00,N 20250328,150237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1266,-55,5,-4.16,1131620239,881387,104.16,1302,1324,1263,1717,925,1321,1283.91,4.04,0,-38815,1345,1333,1321,1309,1297,1339,1315,645,396,500,950,1,1,129079090,1634,-6.12,0.55,12,0.68,-207.00,2300.00,2160,20240418,-41.39,1183,20241210,7.02,1567,-19.21,20250107,1263,0.24,20250328,2160,-41.39,20240418,1183,7.02,20241210,3.79,N,008350,500,645 억,,5211727,N,N,3,N,00,N 20250328,140237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1282,-39,5,-2.95,826963409,641471,75.81,1302,1324,1269,1717,925,1321,1289.17,4.04,0,-67359,1345,1333,1321,1309,1297,1339,1315,645,396,500,950,1,1,129079090,1655,-6.19,0.56,12,0.50,-207.00,2300.00,2160,20240418,-40.65,1183,20241210,8.37,1567,-18.19,20250107,1269,1.02,20250328,2160,-40.65,20240418,1183,8.37,20241210,3.79,N,008350,500,645 억,,5211727,N,N,3,N,00,N diff --git a/008370/price/prices-20250301.csv b/008370/price/prices-20250301.csv index 46979f2a8bea..bd0930d09a89 100644 --- a/008370/price/prices-20250301.csv +++ b/008370/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,0,3,0.00,60247055,15064,350.08,4000,4060,3980,5200,2805,4005,3999.41,1.53,0,-2047,4031,4017,4011,3997,3991,4015,3995,60,1195,500,2880,5,1,12000000,481,6.77,0.49,12,0.13,592.00,8126.00,5740,20240718,-30.23,3700,20241209,8.24,4260,-5.99,20250123,3870,3.49,20250203,5740,-30.23,20240718,3700,8.24,20241209,0.37,Y,008370,500,60 억,,183916,N,N,0,N,00,N +20250331,151510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,45,2,1.12,59938670,14987,348.29,4000,4060,3980,5200,2805,4005,3999.38,1.53,0,-1970,4031,4017,4011,3997,3991,4015,3995,60,1195,500,2880,5,1,12000000,486,6.84,0.50,12,0.12,592.00,8126.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3870,4.65,20250203,5740,-29.44,20240718,3700,9.46,20241209,0.37,Y,008370,500,60 억,,183916,N,N,0,N,00,N +20250331,120639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3995,-10,5,-0.25,43873485,10970,254.94,4000,4060,3980,5200,2805,4005,3999.41,1.53,0,-1496,4031,4017,4011,3997,3991,4015,3995,60,1195,500,2880,5,1,12000000,479,6.75,0.49,12,0.09,592.00,8126.00,5740,20240718,-30.40,3700,20241209,7.97,4260,-6.22,20250123,3870,3.23,20250203,5740,-30.40,20240718,3700,7.97,20241209,0.37,Y,008370,500,60 억,,183916,N,N,0,N,00,N +20250331,091156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4000,-5,5,-0.12,2244010,561,13.04,4000,4002,4000,5200,2805,4005,4000.02,1.53,0,-153,4031,4017,4011,3997,3991,4015,3995,60,1195,500,2880,5,1,12000000,480,6.76,0.49,12,0.00,592.00,8126.00,5740,20240718,-30.31,3700,20241209,8.11,4260,-6.10,20250123,3870,3.36,20250203,5740,-30.31,20240718,3700,8.11,20241209,0.37,Y,008370,500,60 억,,183916,N,N,0,N,00,N 20250328,160236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,-10,5,-0.25,17259216,4303,65.84,4010,4025,4005,5210,2815,4015,4010.98,1.49,0,-1698,4068,4041,4028,4001,3988,4035,3995,60,1195,500,2890,5,1,12000000,481,7.32,0.52,12,0.04,547.00,7738.00,5740,20240718,-30.23,3700,20241209,8.24,4260,-5.99,20250123,3870,3.49,20250203,5740,-30.23,20240718,3700,8.24,20241209,0.37,N,008370,500,60 억,,178814,N,N,0,N,00,N 20250328,150238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,-5,5,-0.12,12911441,3218,49.24,4010,4025,4005,5210,2815,4015,4012.26,1.49,0,-1685,4068,4041,4028,4001,3988,4035,3995,60,1195,500,2890,5,1,12000000,481,7.33,0.52,12,0.03,547.00,7738.00,5740,20240718,-30.14,3700,20241209,8.38,4260,-5.87,20250123,3870,3.62,20250203,5740,-30.14,20240718,3700,8.38,20241209,0.37,N,008370,500,60 억,,178814,N,N,0,N,00,N 20250328,140238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,-5,5,-0.12,11541486,2876,44.00,4010,4025,4010,5210,2815,4015,4013.03,1.49,0,-1363,4068,4041,4028,4001,3988,4035,3995,60,1195,500,2890,5,1,12000000,481,7.33,0.52,12,0.02,547.00,7738.00,5740,20240718,-30.14,3700,20241209,8.38,4260,-5.87,20250123,3870,3.62,20250203,5740,-30.14,20240718,3700,8.38,20241209,0.37,N,008370,500,60 억,,178814,N,N,0,N,00,N diff --git a/008420/price/prices-20250301.csv b/008420/price/prices-20250301.csv index 635239bd8425..8d048a5758e6 100644 --- a/008420/price/prices-20250301.csv +++ b/008420/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2280,-115,5,-4.80,266860026,115418,97.56,2325,2385,2280,3110,1680,2395,2312.22,3.26,0,43713,2515,2455,2405,2345,2295,2430,2320,103,715,500,1670,5,1,20503505,467,7.06,0.25,12,0.56,323.00,9280.00,3210,20240418,-28.97,2040,20241210,11.76,3090,-26.21,20250305,2155,5.80,20250218,3210,-28.97,20240418,2040,11.76,20241210,2.55,Y,008420,500,102 억,,669080,N,N,2919,N,00,N +20250331,151511,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2290,-105,5,-4.38,234519460,101260,85.59,2325,2385,2285,3110,1680,2395,2316.01,3.26,0,38167,2515,2455,2405,2345,2295,2430,2320,103,715,500,1670,5,1,20503505,470,7.09,0.25,12,0.49,323.00,9280.00,3210,20240418,-28.66,2040,20241210,12.25,3090,-25.89,20250305,2155,6.26,20250218,3210,-28.66,20240418,2040,12.25,20241210,2.55,Y,008420,500,102 억,,669080,N,N,0,N,00,N +20250331,120640,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2330,-65,5,-2.71,102385385,43892,37.10,2325,2385,2310,3110,1680,2395,2332.67,3.26,0,7739,2515,2455,2405,2345,2295,2430,2320,103,715,500,1670,5,1,20503505,478,7.21,0.25,12,0.21,323.00,9280.00,3210,20240418,-27.41,2040,20241210,14.22,3090,-24.60,20250305,2155,8.12,20250218,3210,-27.41,20240418,2040,14.22,20241210,2.55,Y,008420,500,102 억,,669080,N,N,0,N,00,N +20250331,091156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2315,-80,5,-3.34,43189665,18581,15.71,2325,2385,2310,3110,1680,2395,2324.40,3.26,0,4245,2515,2455,2405,2345,2295,2430,2320,103,715,500,1670,5,1,20503505,475,7.17,0.25,12,0.09,323.00,9280.00,3210,20240418,-27.88,2040,20241210,13.48,3090,-25.08,20250305,2155,7.42,20250218,3210,-27.88,20240418,2040,13.48,20241210,2.55,Y,008420,500,102 억,,669080,N,N,0,N,00,N 20250328,160237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2395,-40,5,-1.64,280679570,116717,178.57,2445,2465,2355,3165,1705,2435,2404.79,2.79,0,-6677,2495,2465,2435,2405,2375,2480,2420,103,730,500,1700,5,1,20503505,491,7.41,0.26,12,0.57,323.00,9280.00,3210,20240418,-25.39,2040,20241210,17.40,3090,-22.49,20250305,2155,11.14,20250218,3210,-25.39,20240418,2040,17.40,20241210,2.60,N,008420,500,102 억,,571504,N,N,0,N,00,N 20250328,150238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2390,-45,5,-1.85,258108135,107289,164.14,2445,2465,2355,3165,1705,2435,2405.73,2.79,0,-8551,2495,2465,2435,2405,2375,2480,2420,103,730,500,1700,5,1,20503505,490,7.40,0.26,12,0.52,323.00,9280.00,3210,20240418,-25.55,2040,20241210,17.16,3090,-22.65,20250305,2155,10.90,20250218,3210,-25.55,20240418,2040,17.16,20241210,2.60,N,008420,500,102 억,,571504,N,N,0,N,00,N 20250328,140238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2415,-20,5,-0.82,225602580,93671,143.31,2445,2465,2355,3165,1705,2435,2408.46,2.79,0,-10831,2495,2465,2435,2405,2375,2480,2420,103,730,500,1700,5,1,20503505,495,7.48,0.26,12,0.46,323.00,9280.00,3210,20240418,-24.77,2040,20241210,18.38,3090,-21.84,20250305,2155,12.06,20250218,3210,-24.77,20240418,2040,18.38,20241210,2.60,N,008420,500,102 억,,571504,N,N,0,N,00,N diff --git a/008470/price/prices-20250301.csv b/008470/price/prices-20250301.csv index 0997d198923b..6e181c680916 100644 --- a/008470/price/prices-20250301.csv +++ b/008470/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3535,15,2,0.43,12576595,3582,117.25,3480,3540,3450,4575,2465,3520,3511.05,1.39,0,-523,3616,3567,3501,3452,3386,3535,3420,42,1055,500,2460,5,1,8404800,297,17.59,0.37,12,0.04,201.00,9518.00,4490,20240402,-21.27,3040,20240805,16.28,3900,-9.36,20250131,3395,4.12,20250327,4490,-21.27,20240402,3040,16.28,20240805,0.43,Y,008470,500,42 억,,117031,N,N,0,N,00,N +20250331,151511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,-10,5,-0.28,12078120,3441,112.64,3480,3540,3450,4575,2465,3520,3510.06,1.39,0,-465,3616,3567,3501,3452,3386,3535,3420,42,1055,500,2460,5,1,8404800,295,17.46,0.37,12,0.04,201.00,9518.00,4490,20240402,-21.83,3040,20240805,15.46,3900,-10.00,20250131,3395,3.39,20250327,4490,-21.83,20240402,3040,15.46,20240805,0.43,Y,008470,500,42 억,,117031,N,N,0,N,00,N +20250331,120640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3520,0,3,0.00,3672350,1053,34.47,3480,3520,3450,4575,2465,3520,3487.51,1.39,0,-377,3616,3567,3501,3452,3386,3535,3420,42,1055,500,2460,5,1,8404800,296,17.51,0.37,12,0.01,201.00,9518.00,4490,20240402,-21.60,3040,20240805,15.79,3900,-9.74,20250131,3395,3.68,20250327,4490,-21.60,20240402,3040,15.79,20240805,0.43,Y,008470,500,42 억,,117031,N,N,0,N,00,N +20250331,091156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3480,-40,5,-1.14,13920,4,0.13,3480,3480,3480,4575,2465,3520,3480.00,1.39,0,-1,3616,3567,3501,3452,3386,3535,3420,42,1055,500,2460,5,1,8404800,292,17.31,0.37,12,0.00,201.00,9518.00,4490,20240402,-22.49,3040,20240805,14.47,3900,-10.77,20250131,3395,2.50,20250327,4490,-22.49,20240402,3040,14.47,20240805,0.43,Y,008470,500,42 억,,117031,N,N,0,N,00,N 20250328,160237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3520,-20,5,-0.56,10779240,3055,37.12,3525,3550,3435,4600,2480,3540,3528.39,1.30,0,-24,3663,3601,3498,3436,3333,3550,3385,42,1060,500,2470,5,1,8404800,296,17.51,0.37,12,0.04,201.00,9518.00,4490,20240402,-21.60,3040,20240805,15.79,3900,-9.74,20250131,3395,3.68,20250327,4490,-21.60,20240402,3040,15.79,20240805,0.43,N,008470,500,42 억,,109438,N,N,0,N,00,N 20250328,150238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3435,-105,5,-2.97,10462060,2965,36.03,3525,3550,3435,4600,2480,3540,3528.52,1.30,0,-24,3663,3601,3498,3436,3333,3550,3385,42,1060,500,2470,5,1,8404800,289,17.09,0.36,12,0.04,201.00,9518.00,4490,20240402,-23.50,3040,20240805,12.99,3900,-11.92,20250131,3395,1.18,20250327,4490,-23.50,20240402,3040,12.99,20240805,0.43,N,008470,500,42 억,,109438,N,N,0,N,00,N 20250328,140238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3550,10,2,0.28,8088560,2283,27.74,3525,3550,3520,4600,2480,3540,3542.95,1.30,0,-24,3663,3601,3498,3436,3333,3550,3385,42,1060,500,2470,5,1,8404800,298,17.66,0.37,12,0.03,201.00,9518.00,4490,20240402,-20.94,3040,20240805,16.78,3900,-8.97,20250131,3395,4.57,20250327,4490,-20.94,20240402,3040,16.78,20240805,0.43,N,008470,500,42 억,,109438,N,N,0,N,00,N diff --git a/008490/price/prices-20250301.csv b/008490/price/prices-20250301.csv index 5470ebcd4b60..43df53edbb9f 100644 --- a/008490/price/prices-20250301.csv +++ b/008490/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13940,-340,5,-2.38,180011130,12906,71.83,14440,14440,13760,18560,10000,14280,13947.87,7.30,0,-4455,14993,14636,14343,13986,13693,14490,13840,61,4280,500,9710,10,1,11569113,1613,8.82,0.34,12,0.11,1580.00,40572.00,23700,20240319,-41.18,11920,20241209,16.95,17460,-20.16,20250206,12670,10.02,20250102,23000,-39.39,20240516,11920,16.95,20241209,0.40,Y,008490,500,60 억,,844035,N,N,0,N,00,N +20250331,151511,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13790,-490,5,-3.43,175360700,12570,69.96,14440,14440,13760,18560,10000,14280,13950.73,7.30,0,-4479,14993,14636,14343,13986,13693,14490,13840,61,4280,500,9710,10,1,11569113,1595,8.73,0.34,12,0.11,1580.00,40572.00,23700,20240319,-41.81,11920,20241209,15.69,17460,-21.02,20250206,12670,8.84,20250102,23000,-40.04,20240516,11920,15.69,20241209,0.40,Y,008490,500,60 억,,844035,N,N,0,N,00,N +20250331,120640,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13990,-290,5,-2.03,73215990,5220,29.05,14440,14440,13930,18560,10000,14280,14026.05,7.30,0,-1555,14993,14636,14343,13986,13693,14490,13840,61,4280,500,9710,10,1,11569113,1619,8.85,0.34,12,0.05,1580.00,40572.00,23700,20240319,-40.97,11920,20241209,17.37,17460,-19.87,20250206,12670,10.42,20250102,23000,-39.17,20240516,11920,17.37,20241209,0.40,Y,008490,500,60 억,,844035,N,N,0,N,00,N +20250331,091157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14140,-140,5,-0.98,5209000,367,2.04,14440,14440,14050,18560,10000,14280,14193.46,7.30,0,-203,14993,14636,14343,13986,13693,14490,13840,61,4280,500,9710,10,1,11569113,1636,8.95,0.35,12,0.00,1580.00,40572.00,23700,20240319,-40.34,11920,20241209,18.62,17460,-19.01,20250206,12670,11.60,20250102,23000,-38.52,20240516,11920,18.62,20241209,0.40,Y,008490,500,60 억,,844035,N,N,0,N,00,N 20250328,160237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14280,-190,5,-1.31,255552965,17959,100.90,14390,14700,14050,18810,10130,14470,14229.62,7.13,0,-615,15016,14742,14576,14302,14136,14660,14220,61,4340,500,9830,10,1,11569113,1652,9.04,0.35,12,0.16,1580.00,40572.00,24000,20240318,-40.50,11920,20241209,19.80,17460,-18.21,20250206,12670,12.71,20250102,23000,-37.91,20240328,11920,19.80,20241209,0.40,N,008490,500,60 억,,824544,N,N,0,N,00,N 20250328,150239,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14320,-150,5,-1.04,241017535,16942,95.19,14390,14700,14050,18810,10130,14470,14226.04,7.13,0,-227,15016,14742,14576,14302,14136,14660,14220,61,4340,500,9830,10,1,11569113,1657,9.06,0.35,12,0.15,1580.00,40572.00,24000,20240318,-40.33,11920,20241209,20.13,17460,-17.98,20250206,12670,13.02,20250102,23000,-37.74,20240328,11920,20.13,20241209,0.40,N,008490,500,60 억,,824544,N,N,0,N,00,N 20250328,140239,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14430,-40,5,-0.28,210378345,14799,83.15,14390,14700,14050,18810,10130,14470,14215.71,7.13,0,-518,15016,14742,14576,14302,14136,14660,14220,61,4340,500,9830,10,1,11569113,1669,9.13,0.36,12,0.13,1580.00,40572.00,24000,20240318,-39.88,11920,20241209,21.06,17460,-17.35,20250206,12670,13.89,20250102,23000,-37.26,20240328,11920,21.06,20241209,0.40,N,008490,500,60 억,,824544,N,N,0,N,00,N diff --git a/008500/price/prices-20250301.csv b/008500/price/prices-20250301.csv index 22b8cf37fc54..71b02391a880 100644 --- a/008500/price/prices-20250301.csv +++ b/008500/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161635,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10850,-120,5,-1.09,65501455,6005,720.02,11000,11000,10540,14260,7680,10970,10907.82,0.36,0,165,11343,11156,11063,10876,10783,11110,10830,60,3290,5000,6800,10,1,1200000,130,-5.77,3.86,12,0.50,-1880.00,2810.00,21800,20240411,-50.23,9700,20241209,11.86,11900,-8.82,20250107,10540,2.94,20250331,21800,-50.23,20240411,9700,11.86,20241209,0.00,Y,008500,5000,60 억,,4360,N,N,0,N,00,N +20250331,151511,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10850,-120,5,-1.09,63244735,5797,695.08,11000,11000,10540,14260,7680,10970,10909.91,0.36,0,232,11343,11156,11063,10876,10783,11110,10830,60,3290,5000,6800,10,1,1200000,130,-5.77,3.86,12,0.48,-1880.00,2810.00,21800,20240411,-50.23,9700,20241209,11.86,11900,-8.82,20250107,10540,2.94,20250331,21800,-50.23,20240411,9700,11.86,20241209,0.00,Y,008500,5000,60 억,,4360,N,N,0,N,00,N +20250331,120640,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10980,10,2,0.09,39283990,3586,429.98,11000,11000,10920,14260,7680,10970,10954.82,0.36,0,64,11343,11156,11063,10876,10783,11110,10830,60,3290,5000,6800,10,1,1200000,132,-5.84,3.91,12,0.30,-1880.00,2810.00,21800,20240411,-49.63,9700,20241209,13.20,11900,-7.73,20250107,10560,3.98,20250204,21800,-49.63,20240411,9700,13.20,20241209,0.00,Y,008500,5000,60 억,,4360,N,N,0,N,00,N +20250331,091157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10970,0,3,0.00,7622380,694,83.21,11000,11000,10970,14260,7680,10970,10983.26,0.36,0,-8,11343,11156,11063,10876,10783,11110,10830,60,3290,5000,6800,10,1,1200000,132,-5.84,3.90,12,0.06,-1880.00,2810.00,21800,20240411,-49.68,9700,20241209,13.09,11900,-7.82,20250107,10560,3.88,20250204,21800,-49.68,20240411,9700,13.09,20241209,0.00,Y,008500,5000,60 억,,4360,N,N,0,N,00,N 20250328,160238,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10970,-330,5,-2.92,9245120,834,45.75,11130,11250,10970,14690,7910,11300,11085.28,0.34,0,-41,11473,11386,11243,11156,11013,11430,11200,60,3390,5000,7000,10,1,1200000,132,-5.84,3.90,12,0.07,-1880.00,2810.00,21800,20240411,-49.68,9700,20241209,13.09,11900,-7.82,20250107,10560,3.88,20250204,21800,-49.68,20240411,9700,13.09,20241209,0.00,N,008500,5000,60 억,,4039,N,N,0,N,00,N 20250328,150239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11180,-120,5,-1.06,8355530,753,41.31,11130,11250,11010,14690,7910,11300,11096.32,0.34,0,1,11473,11386,11243,11156,11013,11430,11200,60,3390,5000,7000,10,1,1200000,134,-5.95,3.98,12,0.06,-1880.00,2810.00,21800,20240411,-48.72,9700,20241209,15.26,11900,-6.05,20250107,10560,5.87,20250204,21800,-48.72,20240411,9700,15.26,20241209,0.00,N,008500,5000,60 억,,4039,N,N,0,N,00,N 20250328,140239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11050,-250,5,-2.21,7162320,645,35.38,11130,11250,11010,14690,7910,11300,11104.37,0.34,0,1,11473,11386,11243,11156,11013,11430,11200,60,3390,5000,7000,10,1,1200000,133,-5.88,3.93,12,0.05,-1880.00,2810.00,21800,20240411,-49.31,9700,20241209,13.92,11900,-7.14,20250107,10560,4.64,20250204,21800,-49.31,20240411,9700,13.92,20241209,0.00,N,008500,5000,60 억,,4039,N,N,0,N,00,N diff --git a/008600/price/prices-20250301.csv b/008600/price/prices-20250301.csv index 60a935b9966f..8d8321a90322 100644 --- a/008600/price/prices-20250301.csv +++ b/008600/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161636,57,100.00,KOSPI,,유통,N,N,N,N, ,N,507,117,1,30.00,9822170116,19876649,1136.10,507,507,458,507,273,390,492.94,2.66,0,-224576,390,390,390,390,390,390,390,729,117,1000,260,1,1,67236039,341,-2.20,0.31,12,29.56,-230.00,1644.00,899,20241216,-43.60,281,20250327,80.43,816,-37.87,20250120,281,80.43,20250327,899,-43.60,20241216,281,80.43,20250327,0.09,Y,008600,1000,728 억,,1786176,N,N,99326,N,00,N +20250331,151512,57,100.00,KOSPI,,유통,N,N,N,N, ,N,507,117,1,30.00,8916747715,18090806,1034.02,507,507,458,507,273,390,492.89,2.66,0,-128838,390,390,390,390,390,390,390,729,117,1000,260,1,1,67236039,341,-2.20,0.31,12,26.91,-230.00,1644.00,899,20241216,-43.60,281,20250327,80.43,816,-37.87,20250120,281,80.43,20250327,899,-43.60,20241216,281,80.43,20250327,0.09,Y,008600,1000,728 억,,1786176,N,N,1,N,00,N +20250331,120641,57,100.00,KOSPI,,유통,N,N,N,N, ,N,507,117,1,30.00,8574641860,17416041,995.45,507,507,458,507,273,390,492.34,2.66,0,-248690,390,390,390,390,390,390,390,729,117,1000,260,1,1,67236039,341,-2.20,0.31,12,25.90,-230.00,1644.00,899,20241216,-43.60,281,20250327,80.43,816,-37.87,20250120,281,80.43,20250327,899,-43.60,20241216,281,80.43,20250327,0.09,Y,008600,1000,728 억,,1786176,N,N,1,N,00,N +20250331,091157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,479,89,2,22.82,4010230054,7992469,456.83,507,507,479,507,273,390,501.75,2.66,0,-274945,390,390,390,390,390,390,390,729,117,1000,260,1,1,67236039,322,-2.08,0.29,12,11.89,-230.00,1644.00,899,20241216,-46.72,281,20250327,70.46,816,-41.30,20250120,281,70.46,20250327,899,-46.72,20241216,281,70.46,20250327,0.09,Y,008600,1000,728 억,,1786176,N,N,1,N,00,N 20250328,160238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,390,90,1,30.00,682019520,1748768,31.91,390,390,390,390,210,300,390.00,1.83,0,222603,352,325,303,276,254,315,266,729,90,1000,200,1,1,67236039,262,-1.70,0.24,12,2.60,-230.00,1644.00,899,20241216,-56.62,281,20250327,38.79,816,-52.21,20250120,281,38.79,20250327,899,-56.62,20241216,281,38.79,20250327,0.10,N,008600,1000,728 억,,1228473,N,N,1,N,00,N 20250328,150239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,390,90,1,30.00,676086060,1733554,31.63,390,390,390,390,210,300,390.00,1.83,0,222638,352,325,303,276,254,315,266,729,90,1000,200,1,1,67236039,262,-1.70,0.24,12,2.58,-230.00,1644.00,899,20241216,-56.62,281,20250327,38.79,816,-52.21,20250120,281,38.79,20250327,899,-56.62,20241216,281,38.79,20250327,0.10,N,008600,1000,728 억,,1228473,N,N,80,N,00,N 20250328,140239,57,100.00,KOSPI,,유통,N,N,N,N, ,N,390,90,1,30.00,666507270,1708993,31.18,390,390,390,390,210,300,390.00,1.83,0,222638,352,325,303,276,254,315,266,729,90,1000,200,1,1,67236039,262,-1.70,0.24,12,2.54,-230.00,1644.00,899,20241216,-56.62,281,20250327,38.79,816,-52.21,20250120,281,38.79,20250327,899,-56.62,20241216,281,38.79,20250327,0.10,N,008600,1000,728 억,,1228473,N,N,80,N,00,N diff --git a/008700/price/prices-20250301.csv b/008700/price/prices-20250301.csv index 9d1b5d0c3d24..6290c241a071 100644 --- a/008700/price/prices-20250301.csv +++ b/008700/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161636,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1415,-22,5,-1.53,445429793,316468,35.49,1400,1429,1389,1868,1006,1437,1407.46,5.17,0,93326,1500,1468,1447,1415,1394,1458,1405,386,431,500,1030,1,1,77124820,1091,11.50,0.83,12,0.41,123.00,1699.00,2145,20240401,-34.03,1016,20241206,39.27,2140,-33.88,20250211,1200,17.92,20250203,2145,-34.03,20240401,1016,39.27,20241206,4.25,Y,008700,500,385 억,,3985493,N,N,1995,N,00,N +20250331,151512,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1407,-30,5,-2.09,405962745,288550,32.36,1400,1429,1389,1868,1006,1437,1406.91,5.17,0,93428,1500,1468,1447,1415,1394,1458,1405,386,431,500,1030,1,1,77124820,1085,11.44,0.83,12,0.37,123.00,1699.00,2145,20240401,-34.41,1016,20241206,38.48,2140,-34.25,20250211,1200,17.25,20250203,2145,-34.41,20240401,1016,38.48,20241206,4.25,Y,008700,500,385 억,,3985493,N,N,0,N,00,N +20250331,120641,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1413,-24,5,-1.67,219344985,156124,17.51,1400,1429,1389,1868,1006,1437,1404.94,5.17,0,56216,1500,1468,1447,1415,1394,1458,1405,386,431,500,1030,1,1,77124820,1090,11.49,0.83,12,0.20,123.00,1699.00,2145,20240401,-34.13,1016,20241206,39.07,2140,-33.97,20250211,1200,17.75,20250203,2145,-34.13,20240401,1016,39.07,20241206,4.25,Y,008700,500,385 억,,3985493,N,N,0,N,00,N +20250331,091157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1400,-37,5,-2.57,65747952,47042,5.28,1400,1428,1389,1868,1006,1437,1397.64,5.17,0,9026,1500,1468,1447,1415,1394,1458,1405,386,431,500,1030,1,1,77124820,1080,11.38,0.82,12,0.06,123.00,1699.00,2145,20240401,-34.73,1016,20241206,37.80,2140,-34.58,20250211,1200,16.67,20250203,2145,-34.73,20240401,1016,37.80,20241206,4.25,Y,008700,500,385 억,,3985493,N,N,0,N,00,N 20250328,160238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1437,-55,5,-3.69,1270092548,879824,124.59,1479,1479,1426,1939,1045,1492,1443.58,4.85,0,86423,1580,1536,1513,1469,1446,1524,1457,386,447,500,1070,1,1,77124820,1108,11.68,0.85,12,1.14,123.00,1699.00,2145,20240401,-33.01,1016,20241206,41.44,2140,-32.85,20250211,1200,19.75,20250203,2145,-33.01,20240401,1016,41.44,20241206,4.29,N,008700,500,385 억,,3737682,N,N,1,N,00,N 20250328,150240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1444,-48,5,-3.22,1161273955,803891,113.84,1479,1479,1426,1939,1045,1492,1444.57,4.85,0,46090,1580,1536,1513,1469,1446,1524,1457,386,447,500,1070,1,1,77124820,1114,11.74,0.85,12,1.04,123.00,1699.00,2145,20240401,-32.68,1016,20241206,42.13,2140,-32.52,20250211,1200,20.33,20250203,2145,-32.68,20240401,1016,42.13,20241206,4.29,N,008700,500,385 억,,3737682,N,N,1,N,00,N 20250328,140240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1430,-62,5,-4.16,1076505618,744890,105.48,1479,1479,1426,1939,1045,1492,1445.19,4.85,0,19391,1580,1536,1513,1469,1446,1524,1457,386,447,500,1070,1,1,77124820,1103,11.63,0.84,12,0.97,123.00,1699.00,2145,20240401,-33.33,1016,20241206,40.75,2140,-33.18,20250211,1200,19.17,20250203,2145,-33.33,20240401,1016,40.75,20241206,4.29,N,008700,500,385 억,,3737682,N,N,1,N,00,N diff --git a/008730/price/prices-20250301.csv b/008730/price/prices-20250301.csv index abd362546a3b..a01e9c8a20e1 100644 --- a/008730/price/prices-20250301.csv +++ b/008730/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161636,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25900,-1300,5,-4.78,2777916050,108801,228.20,27150,27150,24900,35350,19050,27200,25532.08,4.96,0,-44842,29066,28132,27316,26382,25566,27725,25975,148,8150,500,19040,50,1,24800000,6423,-75.29,2.21,12,0.44,-344.00,11731.00,44800,20240322,-42.19,19300,20241212,34.20,37200,-30.38,20250221,20250,27.90,20250102,42700,-39.34,20240613,19300,34.20,20241212,4.15,Y,008730,500,147 억,,1229311,N,N,18442,N,00,N +20250331,151512,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25350,-1850,5,-6.80,2496614100,97876,205.29,27150,27150,24900,35350,19050,27200,25507.93,4.96,0,-39826,29066,28132,27316,26382,25566,27725,25975,148,8150,500,19040,50,1,24800000,6287,-73.69,2.16,12,0.39,-344.00,11731.00,44800,20240322,-43.42,19300,20241212,31.35,37200,-31.85,20250221,20250,25.19,20250102,42700,-40.63,20240613,19300,31.35,20241212,4.15,Y,008730,500,147 억,,1229311,N,N,27,N,00,N +20250331,120641,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,25400,-1800,5,-6.62,1531144850,59403,124.59,27150,27150,25250,35350,19050,27200,25775.55,4.96,0,-27388,29066,28132,27316,26382,25566,27725,25975,148,8150,500,19040,50,1,24800000,6299,-73.84,2.17,12,0.24,-344.00,11731.00,44800,20240322,-43.30,19300,20241212,31.61,37200,-31.72,20250221,20250,25.43,20250102,42700,-40.52,20240613,19300,31.61,20241212,4.15,Y,008730,500,147 억,,1229311,N,N,27,N,00,N +20250331,091158,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26300,-900,5,-3.31,230205050,8667,18.18,27150,27150,26250,35350,19050,27200,26561.10,4.96,0,-5487,29066,28132,27316,26382,25566,27725,25975,148,8150,500,19040,50,1,24800000,6522,-76.45,2.24,12,0.03,-344.00,11731.00,44800,20240322,-41.29,19300,20241212,36.27,37200,-29.30,20250221,20250,29.88,20250102,42700,-38.41,20240613,19300,36.27,20241212,4.15,Y,008730,500,147 억,,1229311,N,N,27,N,00,N 20250328,160238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27200,-300,5,-1.09,1283030200,47678,166.57,27500,28250,26500,35750,19250,27500,26910.32,4.90,0,-5791,28600,28050,27650,27100,26700,28325,27375,148,8250,500,19250,50,1,24800000,6746,-79.07,2.32,12,0.19,-344.00,11731.00,44800,20240322,-39.29,19300,20241212,40.93,37200,-26.88,20250221,20250,34.32,20250102,42700,-36.30,20240613,19300,40.93,20241212,4.09,N,008730,500,147 억,,1214359,N,N,27,N,00,N 20250328,150240,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27150,-350,5,-1.27,1107846100,41226,144.03,27500,28250,26500,35750,19250,27500,26872.51,4.90,0,-1627,28600,28050,27650,27100,26700,28325,27375,148,8250,500,19250,50,1,24800000,6733,-78.92,2.31,12,0.17,-344.00,11731.00,44800,20240322,-39.40,19300,20241212,40.67,37200,-27.02,20250221,20250,34.07,20250102,42700,-36.42,20240613,19300,40.67,20241212,4.09,N,008730,500,147 억,,1214359,N,N,192,N,00,N 20250328,140240,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26750,-750,5,-2.73,846298650,31535,110.17,27500,28250,26500,35750,19250,27500,26836.81,4.90,0,-3317,28600,28050,27650,27100,26700,28325,27375,148,8250,500,19250,50,1,24800000,6634,-77.76,2.28,12,0.13,-344.00,11731.00,44800,20240322,-40.29,19300,20241212,38.60,37200,-28.09,20250221,20250,32.10,20250102,42700,-37.35,20240613,19300,38.60,20241212,4.09,N,008730,500,147 억,,1214359,N,N,192,N,00,N diff --git a/008770/price/prices-20250301.csv b/008770/price/prices-20250301.csv index 2f57deef594a..3f8ab785d50f 100644 --- a/008770/price/prices-20250301.csv +++ b/008770/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161636,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38500,-1650,5,-4.11,10889815200,282401,575.83,39700,39850,38100,52100,28150,40150,38561.54,15.00,0,-142655,41483,40816,40383,39716,39283,40600,39500,1962,11950,5000,30510,50,1,39248121,15111,-25.03,1.11,12,0.72,-1538.00,34720.00,63000,20240401,-38.89,35900,20241209,7.24,42600,-9.62,20250221,36300,6.06,20250203,63000,-38.89,20240401,35900,7.24,20241209,1.05,Y,008770,5000,1962 억,,5888949,N,N,182789,N,00,N +20250331,151513,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38450,-1700,5,-4.23,10186172000,264124,538.57,39700,39850,38100,52100,28150,40150,38565.87,15.00,0,-139812,41483,40816,40383,39716,39283,40600,39500,1962,11950,5000,30510,50,1,39248121,15091,-25.00,1.11,12,0.67,-1538.00,34720.00,63000,20240401,-38.97,35900,20241209,7.10,42600,-9.74,20250221,36300,5.92,20250203,63000,-38.97,20240401,35900,7.10,20241209,1.05,Y,008770,5000,1962 억,,5888949,N,N,811,N,00,N +20250331,120642,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38650,-1500,5,-3.74,5564597675,143967,293.56,39700,39850,38100,52100,28150,40150,38651.90,15.00,0,-93522,41483,40816,40383,39716,39283,40600,39500,1962,11950,5000,30510,50,1,39248121,15169,-25.13,1.11,12,0.37,-1538.00,34720.00,63000,20240401,-38.65,35900,20241209,7.66,42600,-9.27,20250221,36300,6.47,20250203,63000,-38.65,20240401,35900,7.66,20241209,1.05,Y,008770,5000,1962 억,,5888949,N,N,811,N,00,N +20250331,091158,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38600,-1550,5,-3.86,1202040600,31023,63.26,39700,39850,38300,52100,28150,40150,38746.76,15.00,0,-23466,41483,40816,40383,39716,39283,40600,39500,1962,11950,5000,30510,50,1,39248121,15150,-25.10,1.11,12,0.08,-1538.00,34720.00,63000,20240401,-38.73,35900,20241209,7.52,42600,-9.39,20250221,36300,6.34,20250203,63000,-38.73,20240401,35900,7.52,20241209,1.05,Y,008770,5000,1962 억,,5888949,N,N,811,N,00,N 20250328,160239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40150,-700,5,-1.71,1970581950,49042,55.01,41050,41050,39950,53100,28600,40850,40181.52,14.77,0,-19642,42116,41482,40716,40082,39316,41800,40400,1962,12250,5000,31040,50,1,39248121,15758,-26.11,1.16,12,0.12,-1538.00,34720.00,63000,20240401,-36.27,35900,20241209,11.84,42600,-5.75,20250221,36300,10.61,20250203,63000,-36.27,20240401,35900,11.84,20241209,1.06,N,008770,5000,1962 억,,5797598,N,N,811,N,00,N 20250328,150240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40050,-800,5,-1.96,1790951200,44563,49.98,41050,41050,39950,53100,28600,40850,40189.20,14.77,0,-20084,42116,41482,40716,40082,39316,41800,40400,1962,12250,5000,31040,50,1,39248121,15719,-26.04,1.15,12,0.11,-1538.00,34720.00,63000,20240401,-36.43,35900,20241209,11.56,42600,-5.99,20250221,36300,10.33,20250203,63000,-36.43,20240401,35900,11.56,20241209,1.06,N,008770,5000,1962 억,,5797598,N,N,498,N,00,N 20250328,140240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40050,-800,5,-1.96,1528526350,38006,42.63,41050,41050,39950,53100,28600,40850,40218.03,14.77,0,-17649,42116,41482,40716,40082,39316,41800,40400,1962,12250,5000,31040,50,1,39248121,15719,-26.04,1.15,12,0.10,-1538.00,34720.00,63000,20240401,-36.43,35900,20241209,11.56,42600,-5.99,20250221,36300,10.33,20250203,63000,-36.43,20240401,35900,11.56,20241209,1.06,N,008770,5000,1962 억,,5797598,N,N,498,N,00,N diff --git a/008830/price/prices-20250301.csv b/008830/price/prices-20250301.csv index fb321535ff32..c0b9ab0ebdc2 100644 --- a/008830/price/prices-20250301.csv +++ b/008830/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17850,-610,5,-3.30,8864635655,493302,104.80,18200,18650,17560,23950,12930,18460,17970.96,1.94,0,20624,19500,18980,18640,18120,17780,18810,17950,45,5490,500,11810,10,1,8987520,1604,137.31,1.88,12,5.49,130.00,9519.00,28900,20250305,-38.24,6260,20240805,185.14,28900,-38.24,20250305,13110,36.16,20250203,28900,-38.24,20250305,6260,185.14,20240805,7.00,Y,008830,500,44 억,,174152,N,N,27517,N,00,N +20250331,151513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17620,-840,5,-4.55,7855484655,436603,92.76,18200,18650,17560,23950,12930,18460,17992.28,1.94,0,27287,19500,18980,18640,18120,17780,18810,17950,45,5490,500,11810,10,1,8987520,1584,135.54,1.85,12,4.86,130.00,9519.00,28900,20250305,-39.03,6260,20240805,181.47,28900,-39.03,20250305,13110,34.40,20250203,28900,-39.03,20250305,6260,181.47,20240805,7.00,Y,008830,500,44 억,,174152,N,N,0,N,00,N +20250331,120642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17880,-580,5,-3.14,5047506735,277829,59.02,18200,18650,17870,23950,12930,18460,18167.67,1.94,0,-13244,19500,18980,18640,18120,17780,18810,17950,45,5490,500,11810,10,1,8987520,1607,137.54,1.88,12,3.09,130.00,9519.00,28900,20250305,-38.13,6260,20240805,185.62,28900,-38.13,20250305,13110,36.38,20250203,28900,-38.13,20250305,6260,185.62,20240805,7.00,Y,008830,500,44 억,,174152,N,N,0,N,00,N +20250331,091158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18530,70,2,0.38,1235545700,67650,14.37,18200,18550,18000,23950,12930,18460,18263.79,1.94,0,4734,19500,18980,18640,18120,17780,18810,17950,45,5490,500,11810,10,1,8987520,1665,142.54,1.95,12,0.75,130.00,9519.00,28900,20250305,-35.88,6260,20240805,196.01,28900,-35.88,20250305,13110,41.34,20250203,28900,-35.88,20250305,6260,196.01,20240805,7.00,Y,008830,500,44 억,,174152,N,N,0,N,00,N 20250328,160239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18460,-700,5,-3.65,8543413895,460127,80.73,19010,19160,18300,24900,13420,19160,18567.52,0.59,0,50540,21106,20132,19526,18552,17946,19830,18250,45,5740,500,12260,10,1,8987520,1659,142.00,1.94,12,5.12,130.00,9519.00,28900,20250305,-36.12,6260,20240805,194.89,28900,-36.12,20250305,13110,40.81,20250203,28900,-36.12,20250305,6260,194.89,20240805,7.28,N,008830,500,44 억,,52642,N,N,0,N,00,N 20250328,150240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18390,-770,5,-4.02,8034928465,432565,75.89,19010,19160,18300,24900,13420,19160,18574.86,0.59,0,44198,21106,20132,19526,18552,17946,19830,18250,45,5740,500,12260,10,1,8987520,1653,141.46,1.93,12,4.81,130.00,9519.00,28900,20250305,-36.37,6260,20240805,193.77,28900,-36.37,20250305,13110,40.27,20250203,28900,-36.37,20250305,6260,193.77,20240805,7.28,N,008830,500,44 억,,52642,N,N,0,N,00,N 20250328,140241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18380,-780,5,-4.07,6867548125,369016,64.74,19010,19160,18300,24900,13420,19160,18610.19,0.59,0,32924,21106,20132,19526,18552,17946,19830,18250,45,5740,500,12260,10,1,8987520,1652,141.38,1.93,12,4.11,130.00,9519.00,28900,20250305,-36.40,6260,20240805,193.61,28900,-36.40,20250305,13110,40.20,20250203,28900,-36.40,20250305,6260,193.61,20240805,7.28,N,008830,500,44 억,,52642,N,N,0,N,00,N diff --git a/008870/price/prices-20250301.csv b/008870/price/prices-20250301.csv index 1d7994741cd9..289678aed218 100644 --- a/008870/price/prices-20250301.csv +++ b/008870/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161637,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,53500,-300,5,-0.56,35929400,676,39.17,53700,53700,52800,69900,37700,53800,53150.00,0.66,0,64,58933,56366,54633,52066,50333,57650,53350,50,16100,5000,39810,100,1,1000000,535,14.91,0.64,09,0.07,3588.00,84088.00,69900,20240404,-23.46,50500,20241202,5.94,65200,-17.94,20250117,52800,1.33,20250331,69900,-23.46,20240404,50500,5.94,20241202,0.66,Y,008870,5000,50 억,,6606,N,N,0,N,00,N +20250331,151513,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,53400,-400,5,-0.74,34164900,643,37.25,53700,53700,52800,69900,37700,53800,53133.59,0.66,0,64,58933,56366,54633,52066,50333,57650,53350,50,16100,5000,39810,100,1,1000000,534,14.88,0.64,09,0.06,3588.00,84088.00,69900,20240404,-23.61,50500,20241202,5.74,65200,-18.10,20250117,52800,1.14,20250331,69900,-23.61,20240404,50500,5.74,20241202,0.66,Y,008870,5000,50 억,,6606,N,N,0,N,00,N +20250331,120642,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,53100,-700,5,-1.30,25955800,488,28.27,53700,53700,53000,69900,37700,53800,53188.11,0.66,0,89,58933,56366,54633,52066,50333,57650,53350,50,16100,5000,39810,100,1,1000000,531,14.80,0.63,09,0.05,3588.00,84088.00,69900,20240404,-24.03,50500,20241202,5.15,65200,-18.56,20250117,52900,0.38,20250328,69900,-24.03,20240404,50500,5.15,20241202,0.66,Y,008870,5000,50 억,,6606,N,N,0,N,00,N +20250331,091158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,53100,-700,5,-1.30,6968400,131,7.59,53700,53700,53000,69900,37700,53800,53193.89,0.66,0,11,58933,56366,54633,52066,50333,57650,53350,50,16100,5000,39810,100,1,1000000,531,14.80,0.63,09,0.01,3588.00,84088.00,69900,20240404,-24.03,50500,20241202,5.15,65200,-18.56,20250117,52900,0.38,20250328,69900,-24.03,20240404,50500,5.15,20241202,0.66,Y,008870,5000,50 억,,6606,N,N,0,N,00,N 20250328,160239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,53800,200,2,0.37,91087450,1699,97.20,53700,57200,52900,69600,37600,53600,53611.84,0.63,0,-137,54733,54166,53733,53166,52733,53950,52950,50,16000,5000,39660,100,1,1000000,538,14.99,0.64,09,0.17,3588.00,84088.00,69900,20240404,-23.03,50500,20241202,6.53,65200,-17.48,20250117,52900,1.70,20250328,69900,-23.03,20240404,50500,6.53,20241202,0.66,N,008870,5000,50 억,,6343,N,N,0,N,00,N 20250328,150241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,53100,-500,5,-0.93,53047750,998,57.09,53700,54000,52900,69600,37600,53600,53154.06,0.63,0,-49,54733,54166,53733,53166,52733,53950,52950,50,16000,5000,39660,100,1,1000000,531,14.80,0.63,09,0.10,3588.00,84088.00,69900,20240404,-24.03,50500,20241202,5.15,65200,-18.56,20250117,52900,0.38,20250328,69900,-24.03,20240404,50500,5.15,20241202,0.66,N,008870,5000,50 억,,6343,N,N,0,N,00,N 20250328,140241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,53200,-400,5,-0.75,42436050,798,45.65,53700,54000,52900,69600,37600,53600,53178.01,0.63,0,-50,54733,54166,53733,53166,52733,53950,52950,50,16000,5000,39660,100,1,1000000,532,14.83,0.63,09,0.08,3588.00,84088.00,69900,20240404,-23.89,50500,20241202,5.35,65200,-18.40,20250117,52900,0.57,20250328,69900,-23.89,20240404,50500,5.35,20241202,0.66,N,008870,5000,50 억,,6343,N,N,0,N,00,N diff --git a/008930/price/prices-20250301.csv b/008930/price/prices-20250301.csv index a6b61e6b95c6..df4e7fc0ad39 100644 --- a/008930/price/prices-20250301.csv +++ b/008930/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161637,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,26350,-1200,5,-4.36,3168970600,119234,216.32,26900,27400,26200,35800,19300,27550,26577.79,2.31,0,-69427,28316,27932,27616,27232,26916,27775,27075,350,8250,500,19280,50,1,68391550,18021,30.50,2.11,12,0.17,864.00,12503.00,52500,20241030,-49.81,25750,20240805,2.33,30350,-13.18,20250107,26200,0.57,20250331,52500,-49.81,20241030,25750,2.33,20240805,0.97,Y,008930,500,349 억,,1579028,N,N,15340,N,00,N +20250331,151513,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,26450,-1100,5,-3.99,2632217100,98871,179.38,26900,27400,26200,35800,19300,27550,26622.74,2.31,0,-59378,28316,27932,27616,27232,26916,27775,27075,350,8250,500,19280,50,1,68391550,18090,30.61,2.12,12,0.14,864.00,12503.00,52500,20241030,-49.62,25750,20240805,2.72,30350,-12.85,20250107,26200,0.95,20250331,52500,-49.62,20241030,25750,2.72,20240805,0.97,Y,008930,500,349 억,,1579028,N,N,150,N,00,N +20250331,120642,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,26800,-750,5,-2.72,1682611475,63016,114.33,26900,27400,26200,35800,19300,27550,26701.34,2.31,0,-34734,28316,27932,27616,27232,26916,27775,27075,350,8250,500,19280,50,1,68391550,18329,31.02,2.14,12,0.09,864.00,12503.00,52500,20241030,-48.95,25750,20240805,4.08,30350,-11.70,20250107,26200,2.29,20250331,52500,-48.95,20241030,25750,4.08,20240805,0.97,Y,008930,500,349 억,,1579028,N,N,150,N,00,N +20250331,091159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,26900,-650,5,-2.36,296472300,11026,20.00,26900,27400,26800,35800,19300,27550,26888.47,2.31,0,-4711,28316,27932,27616,27232,26916,27775,27075,350,8250,500,19280,50,1,68391550,18397,31.13,2.15,12,0.02,864.00,12503.00,52500,20241030,-48.76,25750,20240805,4.47,30350,-11.37,20250107,26500,1.51,20250203,52500,-48.76,20241030,25750,4.47,20240805,0.97,Y,008930,500,349 억,,1579028,N,N,150,N,00,N 20250328,160240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27550,-250,5,-0.90,1512774750,55119,119.38,27800,28000,27300,36100,19500,27800,27445.60,2.21,0,-18917,28633,28216,27933,27516,27233,28075,27375,350,8300,500,19460,50,1,68391550,18842,31.89,2.20,12,0.08,864.00,12503.00,52500,20241030,-47.52,25750,20240805,6.99,30350,-9.23,20250107,26500,3.96,20250203,52500,-47.52,20241030,25750,6.99,20240805,0.96,N,008930,500,349 억,,1514572,N,N,150,N,00,N 20250328,150241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27400,-400,5,-1.44,1331158200,48509,105.06,27800,28000,27300,36100,19500,27800,27441.47,2.21,0,-19944,28633,28216,27933,27516,27233,28075,27375,350,8300,500,19460,50,1,68391550,18739,31.71,2.19,12,0.07,864.00,12503.00,52500,20241030,-47.81,25750,20240805,6.41,30350,-9.72,20250107,26500,3.40,20250203,52500,-47.81,20241030,25750,6.41,20240805,0.96,N,008930,500,349 억,,1514572,N,N,118,N,00,N 20250328,140241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27350,-450,5,-1.62,1018833950,37101,80.35,27800,28000,27300,36100,19500,27800,27461.09,2.21,0,-12915,28633,28216,27933,27516,27233,28075,27375,350,8300,500,19460,50,1,68391550,18705,31.66,2.19,12,0.05,864.00,12503.00,52500,20241030,-47.90,25750,20240805,6.21,30350,-9.88,20250107,26500,3.21,20250203,52500,-47.90,20241030,25750,6.21,20240805,0.96,N,008930,500,349 억,,1514572,N,N,118,N,00,N diff --git a/008970/price/prices-20250301.csv b/008970/price/prices-20250301.csv index 1139ecfa755c..fe5da56711d9 100644 --- a/008970/price/prices-20250301.csv +++ b/008970/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161637,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1087,-89,5,-7.57,58446811701,51136790,27.65,1174,1227,1069,1528,824,1176,1143.04,4.68,0,-3864096,1382,1279,1138,1035,894,1330,1086,788,352,500,720,1,1,157681434,1714,-8.70,1.58,12,32.43,-125.00,688.00,1678,20240607,-35.22,580,20241210,87.41,1315,-17.34,20250319,600,81.17,20250210,1678,-35.22,20240607,580,87.41,20241210,4.36,Y,008970,500,788 억,,7377161,N,N,2577893,N,00,N +20250331,151514,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1087,-89,5,-7.57,57285226888,50070045,27.07,1174,1227,1069,1528,824,1176,1144.10,4.68,0,-3877915,1382,1279,1138,1035,894,1330,1086,788,352,500,720,1,1,157681434,1714,-8.70,1.58,12,31.75,-125.00,688.00,1678,20240607,-35.22,580,20241210,87.41,1315,-17.34,20250319,600,81.17,20250210,1678,-35.22,20240607,580,87.41,20241210,4.36,Y,008970,500,788 억,,7377161,N,N,0,N,00,N +20250331,120643,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1131,-45,5,-3.83,44929246694,38783286,20.97,1174,1227,1109,1528,824,1176,1158.47,4.68,0,-2965607,1382,1279,1138,1035,894,1330,1086,788,352,500,720,1,1,157681434,1783,-9.05,1.64,12,24.60,-125.00,688.00,1678,20240607,-32.60,580,20241210,95.00,1315,-13.99,20250319,600,88.50,20250210,1678,-32.60,20240607,580,95.00,20241210,4.36,Y,008970,500,788 억,,7377161,N,N,0,N,00,N +20250331,091159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1144,-32,5,-2.72,5016363659,4347085,2.35,1174,1182,1138,1528,824,1176,1153.94,4.68,0,122243,1382,1279,1138,1035,894,1330,1086,788,352,500,720,1,1,157681434,1804,-9.15,1.66,12,2.76,-125.00,688.00,1678,20240607,-31.82,580,20241210,97.24,1315,-13.00,20250319,600,90.67,20250210,1678,-31.82,20240607,580,97.24,20241210,4.36,Y,008970,500,788 억,,7377161,N,N,0,N,00,N 20250328,160240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1176,154,2,15.07,212855180941,182893692,976.49,1014,1241,997,1328,716,1022,1163.80,2.03,0,3137038,1140,1080,1044,984,948,1063,967,788,306,500,630,1,1,157681434,1854,-9.41,1.71,12,115.99,-125.00,688.00,1678,20240607,-29.92,580,20241210,102.76,1315,-10.57,20250319,600,96.00,20250210,1678,-29.92,20240607,580,102.76,20241210,4.46,N,008970,500,788 억,,3193107,N,N,3,N,00,N 20250328,150241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1182,160,2,15.66,193887234661,167045732,891.88,1014,1241,997,1328,716,1022,1160.69,2.03,0,2053866,1140,1080,1044,984,948,1063,967,788,306,500,630,1,1,157681434,1864,-9.46,1.72,12,105.94,-125.00,688.00,1678,20240607,-29.56,580,20241210,103.79,1315,-10.11,20250319,600,97.00,20250210,1678,-29.56,20240607,580,103.79,20241210,4.46,N,008970,500,788 억,,3193107,N,N,3,N,00,N 20250328,140241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1199,177,2,17.32,147759531614,128637429,686.81,1014,1241,997,1328,716,1022,1148.65,2.03,0,1451694,1140,1080,1044,984,948,1063,967,788,306,500,630,1,1,157681434,1891,-9.59,1.74,12,81.58,-125.00,688.00,1678,20240607,-28.55,580,20241210,106.72,1315,-8.82,20250319,600,99.83,20250210,1678,-28.55,20240607,580,106.72,20241210,4.46,N,008970,500,788 억,,3193107,N,N,3,N,00,N diff --git a/009070/price/prices-20250301.csv b/009070/price/prices-20250301.csv index 4e63913a249e..ebc48ead39bc 100644 --- a/009070/price/prices-20250301.csv +++ b/009070/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161638,55,60.00,KOSPI,신저가,운송·창고,N,N,N,Y,60,N,3510,-140,5,-3.84,347543677,98286,179.67,3645,3650,3495,4745,2555,3650,3536.04,2.96,0,-35513,3760,3705,3675,3620,3590,3690,3605,150,1095,500,2400,5,1,30000000,1053,4.10,0.36,12,0.33,857.00,9839.00,7030,20240801,-50.07,3495,20250331,0.43,4140,-15.22,20250109,3495,0.43,20250331,7030,-50.07,20240801,3495,0.43,20250331,1.88,Y,009070,500,150 억,,888128,N,N,0,N,00,N +20250331,151514,55,60.00,KOSPI,신저가,운송·창고,N,N,N,Y,60,N,3505,-145,5,-3.97,333401512,94253,172.29,3645,3650,3495,4745,2555,3650,3537.30,2.96,0,-35459,3760,3705,3675,3620,3590,3690,3605,150,1095,500,2400,5,1,30000000,1052,4.09,0.36,12,0.31,857.00,9839.00,7030,20240801,-50.14,3495,20250331,0.29,4140,-15.34,20250109,3495,0.29,20250331,7030,-50.14,20240801,3495,0.29,20250331,1.88,Y,009070,500,150 억,,888128,N,N,0,N,00,N +20250331,120643,55,60.00,KOSPI,신저가,운송·창고,N,N,N,Y,60,N,3530,-120,5,-3.29,181933872,51078,93.37,3645,3650,3500,4745,2555,3650,3561.88,2.96,0,-19132,3760,3705,3675,3620,3590,3690,3605,150,1095,500,2400,5,1,30000000,1059,4.12,0.36,12,0.17,857.00,9839.00,7030,20240801,-49.79,3500,20250331,0.86,4140,-14.73,20250109,3500,0.86,20250331,7030,-49.79,20240801,3500,0.86,20250331,1.88,Y,009070,500,150 억,,888128,N,N,0,N,00,N +20250331,091159,55,60.00,KOSPI,신저가,운송·창고,N,N,N,Y,60,N,3565,-85,5,-2.33,57069440,15899,29.06,3645,3650,3500,4745,2555,3650,3589.50,2.96,0,-7340,3760,3705,3675,3620,3590,3690,3605,150,1095,500,2400,5,1,30000000,1070,4.16,0.36,12,0.05,857.00,9839.00,7030,20240801,-49.29,3500,20250331,1.86,4140,-13.89,20250109,3500,1.86,20250331,7030,-49.29,20240801,3500,1.86,20250331,1.88,Y,009070,500,150 억,,888128,N,N,0,N,00,N 20250328,160240,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3650,-65,5,-1.75,199046713,54378,150.67,3715,3730,3645,4825,2605,3715,3660.50,2.88,0,-23039,3775,3745,3725,3695,3675,3735,3685,150,1110,500,2450,5,1,30000000,1095,4.26,0.37,12,0.18,857.00,9839.00,7030,20240801,-48.08,3530,20241209,3.40,4140,-11.84,20250109,3645,0.14,20250328,7030,-48.08,20240801,3530,3.40,20241209,1.88,N,009070,500,150 억,,864877,N,N,1,N,00,N 20250328,150242,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3655,-60,5,-1.62,172548748,47124,130.57,3715,3730,3645,4825,2605,3715,3661.59,2.88,0,-22864,3775,3745,3725,3695,3675,3735,3685,150,1110,500,2450,5,1,30000000,1097,4.26,0.37,12,0.16,857.00,9839.00,7030,20240801,-48.01,3530,20241209,3.54,4140,-11.71,20250109,3645,0.27,20250328,7030,-48.01,20240801,3530,3.54,20241209,1.88,N,009070,500,150 억,,864877,N,N,1,N,00,N 20250328,140242,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3650,-65,5,-1.75,160906598,43936,121.74,3715,3730,3645,4825,2605,3715,3662.30,2.88,0,-22545,3775,3745,3725,3695,3675,3735,3685,150,1110,500,2450,5,1,30000000,1095,4.26,0.37,12,0.15,857.00,9839.00,7030,20240801,-48.08,3530,20241209,3.40,4140,-11.84,20250109,3645,0.14,20250328,7030,-48.08,20240801,3530,3.40,20241209,1.88,N,009070,500,150 억,,864877,N,N,1,N,00,N diff --git a/009140/price/prices-20250301.csv b/009140/price/prices-20250301.csv index 8d4525cdc2e5..a079f9af4b0c 100644 --- a/009140/price/prices-20250301.csv +++ b/009140/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161638,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18520,-240,5,-1.28,53113310,2885,96.78,19000,19000,18210,24350,13140,18760,18410.16,9.00,0,-547,18986,18872,18766,18652,18546,18930,18710,79,5590,5000,11250,10,1,1570797,291,11.36,0.36,12,0.18,1630.00,51653.00,29900,20240523,-38.06,17930,20250228,3.29,20800,-10.96,20250102,17930,3.29,20250228,29900,-38.06,20240523,17930,3.29,20250228,2.18,Y,009140,5000,78 억,,141417,N,N,0,N,00,N +20250331,151514,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18390,-370,5,-1.97,50779670,2759,92.55,19000,19000,18210,24350,13140,18760,18405.10,9.00,0,-489,18986,18872,18766,18652,18546,18930,18710,79,5590,5000,11250,10,1,1570797,289,11.28,0.36,12,0.18,1630.00,51653.00,29900,20240523,-38.49,17930,20250228,2.57,20800,-11.59,20250102,17930,2.57,20250228,29900,-38.49,20240523,17930,2.57,20250228,2.18,Y,009140,5000,78 억,,141417,N,N,0,N,00,N +20250331,120643,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18620,-140,5,-0.75,13677130,739,24.79,19000,19000,18400,24350,13140,18760,18507.62,9.00,0,-72,18986,18872,18766,18652,18546,18930,18710,79,5590,5000,11250,10,1,1570797,292,11.42,0.36,12,0.05,1630.00,51653.00,29900,20240523,-37.73,17930,20250228,3.85,20800,-10.48,20250102,17930,3.85,20250228,29900,-37.73,20240523,17930,3.85,20250228,2.18,Y,009140,5000,78 억,,141417,N,N,0,N,00,N +20250331,091159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18750,-10,5,-0.05,2294850,123,4.13,19000,19000,18560,24350,13140,18760,18657.32,9.00,0,-105,18986,18872,18766,18652,18546,18930,18710,79,5590,5000,11250,10,1,1570797,295,11.50,0.36,12,0.01,1630.00,51653.00,29900,20240523,-37.29,17930,20250228,4.57,20800,-9.86,20250102,17930,4.57,20250228,29900,-37.29,20240523,17930,4.57,20250228,2.18,Y,009140,5000,78 억,,141417,N,N,0,N,00,N 20250328,160240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18760,-130,5,-0.69,55890670,2980,149.15,18660,18880,18660,24550,13230,18890,18755.26,8.83,0,116,19183,19036,18853,18706,18523,18945,18615,79,5660,5000,11330,10,1,1570797,295,11.51,0.36,12,0.19,1630.00,51653.00,29900,20240523,-37.26,17930,20250228,4.63,20800,-9.81,20250102,17930,4.63,20250228,29900,-37.26,20240523,17930,4.63,20250228,2.24,N,009140,5000,78 억,,138650,N,N,0,N,00,N 20250328,150242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18780,-110,5,-0.58,43540980,2322,116.22,18660,18880,18660,24550,13230,18890,18751.50,8.83,0,129,19183,19036,18853,18706,18523,18945,18615,79,5660,5000,11330,10,1,1570797,295,11.52,0.36,12,0.15,1630.00,51653.00,29900,20240523,-37.19,17930,20250228,4.74,20800,-9.71,20250102,17930,4.74,20250228,29900,-37.19,20240523,17930,4.74,20250228,2.24,N,009140,5000,78 억,,138650,N,N,0,N,00,N 20250328,140242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18790,-100,5,-0.53,37136990,1979,99.05,18660,18880,18660,24550,13230,18890,18765.53,8.83,0,146,19183,19036,18853,18706,18523,18945,18615,79,5660,5000,11330,10,1,1570797,295,11.53,0.36,12,0.13,1630.00,51653.00,29900,20240523,-37.16,17930,20250228,4.80,20800,-9.66,20250102,17930,4.80,20250228,29900,-37.16,20240523,17930,4.80,20250228,2.24,N,009140,5000,78 억,,138650,N,N,0,N,00,N diff --git a/009150/price/prices-20250301.csv b/009150/price/prices-20250301.csv index b8a31d9bfa16..55474d995965 100644 --- a/009150/price/prices-20250301.csv +++ b/009150/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161638,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,129100,-6800,5,-5.00,44010090050,340830,327.82,132200,133800,127300,176600,95200,135900,129126.31,32.91,0,-1836,138966,137432,135966,134432,132966,136700,133700,3735,40700,5000,103280,100,1,74693696,96430,14.75,1.12,12,0.46,8752.00,115152.00,176500,20240717,-26.86,105500,20241115,22.37,149800,-13.82,20250217,120500,7.14,20250102,176500,-26.86,20240717,105500,22.37,20241115,0.51,Y,009150,5000,3734 억,,24582774,N,N,48669,N,00,N +20250331,151514,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,128400,-7500,5,-5.52,38536970450,298422,287.03,132200,133800,127300,176600,95200,135900,129135.82,32.91,0,-3466,138966,137432,135966,134432,132966,136700,133700,3735,40700,5000,103280,100,1,74693696,95907,14.67,1.12,12,0.40,8752.00,115152.00,176500,20240717,-27.25,105500,20241115,21.71,149800,-14.29,20250217,120500,6.56,20250102,176500,-27.25,20240717,105500,21.71,20241115,0.51,Y,009150,5000,3734 억,,24582774,N,N,595,N,00,N +20250331,120644,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,128100,-7800,5,-5.74,24361705850,187643,180.48,132200,133800,128100,176600,95200,135900,129830.08,32.91,0,-21602,138966,137432,135966,134432,132966,136700,133700,3735,40700,5000,103280,100,1,74693696,95683,14.64,1.11,12,0.25,8752.00,115152.00,176500,20240717,-27.42,105500,20241115,21.42,149800,-14.49,20250217,120500,6.31,20250102,176500,-27.42,20240717,105500,21.42,20241115,0.51,Y,009150,5000,3734 억,,24582774,N,N,595,N,00,N +20250331,091200,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,131600,-4300,5,-3.16,2540614250,19257,18.52,132200,133800,131000,176600,95200,135900,131931.99,32.91,0,-1246,138966,137432,135966,134432,132966,136700,133700,3735,40700,5000,103280,100,1,74693696,98297,15.04,1.14,12,0.03,8752.00,115152.00,176500,20240717,-25.44,105500,20241115,24.74,149800,-12.15,20250217,120500,9.21,20250102,176500,-25.44,20240717,105500,24.74,20241115,0.51,Y,009150,5000,3734 억,,24582774,N,N,595,N,00,N 20250328,160241,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135900,-1200,5,-0.88,14058445950,103968,79.61,137400,137500,134500,178200,96000,137100,135218.53,32.84,0,4555,139366,138232,137566,136432,135766,137900,136100,3735,41100,5000,104190,100,1,74693696,101509,15.53,1.18,12,0.14,8752.00,115152.00,176500,20240717,-23.00,105500,20241115,28.82,149800,-9.28,20250217,120500,12.78,20250102,176500,-23.00,20240717,105500,28.82,20241115,0.51,N,009150,5000,3734 억,,24532625,N,N,594,N,00,N 20250328,150242,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135200,-1900,5,-1.39,11794117900,87285,66.83,137400,137500,134500,178200,96000,137100,135121.93,32.84,0,1089,139366,138232,137566,136432,135766,137900,136100,3735,41100,5000,104190,100,1,74693696,100986,15.45,1.17,12,0.12,8752.00,115152.00,176500,20240717,-23.40,105500,20241115,28.15,149800,-9.75,20250217,120500,12.20,20250102,176500,-23.40,20240717,105500,28.15,20241115,0.51,N,009150,5000,3734 억,,24532625,N,N,1240,N,00,N 20250328,140242,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135400,-1700,5,-1.24,10280771550,76084,58.26,137400,137500,134500,178200,96000,137100,135123.96,32.84,0,-1331,139366,138232,137566,136432,135766,137900,136100,3735,41100,5000,104190,100,1,74693696,101135,15.47,1.18,12,0.10,8752.00,115152.00,176500,20240717,-23.29,105500,20241115,28.34,149800,-9.61,20250217,120500,12.37,20250102,176500,-23.29,20240717,105500,28.34,20241115,0.51,N,009150,5000,3734 억,,24532625,N,N,1240,N,00,N diff --git a/009160/price/prices-20250301.csv b/009160/price/prices-20250301.csv index c413ce9daa22..60e5ea8e3316 100644 --- a/009160/price/prices-20250301.csv +++ b/009160/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161639,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3740,-50,5,-1.32,150590770,40255,105.29,3820,3865,3700,4925,2655,3790,3740.92,2.23,0,-1674,3980,3885,3820,3725,3660,3852,3692,327,1135,500,2650,5,1,65429516,2447,8.90,0.38,12,0.06,420.00,9836.00,5440,20240326,-31.25,3100,20240806,20.65,4030,-7.20,20250123,3630,3.03,20250211,4675,-20.00,20240408,3100,20.65,20240806,1.21,Y,009160,500,327 억,,1459497,N,N,0,N,00,N +20250331,151515,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3745,-45,5,-1.19,149058050,39845,104.22,3820,3865,3700,4925,2655,3790,3740.95,2.23,0,-1417,3980,3885,3820,3725,3660,3852,3692,327,1135,500,2650,5,1,65429516,2450,8.92,0.38,12,0.06,420.00,9836.00,5440,20240326,-31.16,3100,20240806,20.81,4030,-7.07,20250123,3630,3.17,20250211,4675,-19.89,20240408,3100,20.81,20240806,1.21,Y,009160,500,327 억,,1459497,N,N,0,N,00,N +20250331,120644,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3760,-30,5,-0.79,79884070,21318,55.76,3820,3865,3700,4925,2655,3790,3747.26,2.23,0,-3165,3980,3885,3820,3725,3660,3852,3692,327,1135,500,2650,5,1,65429516,2460,8.95,0.38,12,0.03,420.00,9836.00,5440,20240326,-30.88,3100,20240806,21.29,4030,-6.70,20250123,3630,3.58,20250211,4675,-19.57,20240408,3100,21.29,20240806,1.21,Y,009160,500,327 억,,1459497,N,N,0,N,00,N +20250331,091200,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3775,-15,5,-0.40,795735,210,0.55,3820,3820,3770,4925,2655,3790,3789.21,2.23,0,-65,3980,3885,3820,3725,3660,3852,3692,327,1135,500,2650,5,1,65429516,2470,8.99,0.38,12,0.00,420.00,9836.00,5440,20240326,-30.61,3100,20240806,21.77,4030,-6.33,20250123,3630,3.99,20250211,4675,-19.25,20240408,3100,21.77,20240806,1.21,Y,009160,500,327 억,,1459497,N,N,0,N,00,N 20250328,160241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3790,-125,5,-3.19,146142770,38231,134.84,3900,3915,3755,5080,2745,3915,3822.62,2.20,0,-13764,4011,3962,3931,3882,3851,3947,3867,327,1165,500,2740,5,1,65429516,2480,9.02,0.39,12,0.06,420.00,9836.00,5440,20240326,-30.33,3100,20240806,22.26,4030,-5.96,20250123,3630,4.41,20250211,5030,-24.65,20240328,3100,22.26,20240806,1.19,N,009160,500,327 억,,1441612,N,N,2,N,00,N 20250328,150243,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3815,-100,5,-2.55,108713625,28369,100.06,3900,3915,3755,5080,2745,3915,3832.13,2.20,0,-11601,4011,3962,3931,3882,3851,3947,3867,327,1165,500,2740,5,1,65429516,2496,9.08,0.39,12,0.04,420.00,9836.00,5440,20240326,-29.87,3100,20240806,23.06,4030,-5.33,20250123,3630,5.10,20250211,5030,-24.16,20240328,3100,23.06,20240806,1.19,N,009160,500,327 억,,1441612,N,N,2,N,00,N 20250328,140243,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3835,-80,5,-2.04,71449800,18615,65.66,3900,3915,3755,5080,2745,3915,3838.29,2.20,0,-10644,4011,3962,3931,3882,3851,3947,3867,327,1165,500,2740,5,1,65429516,2509,9.13,0.39,12,0.03,420.00,9836.00,5440,20240326,-29.50,3100,20240806,23.71,4030,-4.84,20250123,3630,5.65,20250211,5030,-23.76,20240328,3100,23.71,20240806,1.19,N,009160,500,327 억,,1441612,N,N,2,N,00,N diff --git a/009180/price/prices-20250301.csv b/009180/price/prices-20250301.csv index 9d8137cba3c3..94cb1397c661 100644 --- a/009180/price/prices-20250301.csv +++ b/009180/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161639,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2105,-65,5,-3.00,282343443,132696,40.45,2170,2180,2105,2820,1520,2170,2126.08,3.45,0,-36084,2260,2215,2180,2135,2100,2197,2117,147,650,500,1430,5,1,28155825,593,6.79,0.46,12,0.47,310.00,4615.00,3320,20240625,-36.60,1915,20241209,9.92,2415,-12.84,20250123,2020,4.21,20250203,3320,-36.60,20240625,1915,9.92,20241209,1.07,Y,009180,500,146 억,,970636,N,N,0,N,00,N +20250331,151515,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,-60,5,-2.76,257007310,120671,36.78,2170,2180,2105,2820,1520,2170,2127.98,3.45,0,-37036,2260,2215,2180,2135,2100,2197,2117,147,650,500,1430,5,1,28155825,594,6.81,0.46,12,0.43,310.00,4615.00,3320,20240625,-36.45,1915,20241209,10.18,2415,-12.63,20250123,2020,4.46,20250203,3320,-36.45,20240625,1915,10.18,20241209,1.07,Y,009180,500,146 억,,970636,N,N,0,N,00,N +20250331,120644,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2115,-55,5,-2.53,185545659,86900,26.49,2170,2180,2110,2820,1520,2170,2132.91,3.45,0,-30201,2260,2215,2180,2135,2100,2197,2117,147,650,500,1430,5,1,28155825,595,6.82,0.46,12,0.31,310.00,4615.00,3320,20240625,-36.30,1915,20241209,10.44,2415,-12.42,20250123,2020,4.70,20250203,3320,-36.30,20240625,1915,10.44,20241209,1.07,Y,009180,500,146 억,,970636,N,N,0,N,00,N +20250331,091200,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2115,-55,5,-2.53,91478600,42638,13.00,2170,2180,2110,2820,1520,2170,2142.01,3.45,0,-14581,2260,2215,2180,2135,2100,2197,2117,147,650,500,1430,5,1,28155825,595,6.82,0.46,12,0.15,310.00,4615.00,3320,20240625,-36.30,1915,20241209,10.44,2415,-12.42,20250123,2020,4.70,20250203,3320,-36.30,20240625,1915,10.44,20241209,1.07,Y,009180,500,146 억,,970636,N,N,0,N,00,N 20250328,160241,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2170,-155,5,-6.67,707307115,326565,165.95,2200,2225,2145,3020,1630,2325,2165.90,3.62,0,-93527,2375,2350,2325,2300,2275,2337,2287,147,695,500,1530,5,1,28155825,611,7.00,0.47,12,1.16,310.00,4615.00,3320,20240625,-34.64,1915,20241209,13.32,2415,-10.14,20250123,2020,7.43,20250203,3320,-34.64,20240625,1915,13.32,20241209,1.09,N,009180,500,146 억,,1020630,N,N,0,N,00,N 20250328,150243,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2170,-155,5,-6.67,680706965,314287,159.71,2200,2225,2145,3020,1630,2325,2165.88,3.62,0,-91365,2375,2350,2325,2300,2275,2337,2287,147,695,500,1530,5,1,28155825,611,7.00,0.47,12,1.12,310.00,4615.00,3320,20240625,-34.64,1915,20241209,13.32,2415,-10.14,20250123,2020,7.43,20250203,3320,-34.64,20240625,1915,13.32,20241209,1.09,N,009180,500,146 억,,1020630,N,N,0,N,00,N 20250328,140243,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2175,-150,5,-6.45,618124980,285495,145.08,2200,2225,2145,3020,1630,2325,2165.10,3.62,0,-71774,2375,2350,2325,2300,2275,2337,2287,147,695,500,1530,5,1,28155825,612,7.02,0.47,12,1.01,310.00,4615.00,3320,20240625,-34.49,1915,20241209,13.58,2415,-9.94,20250123,2020,7.67,20250203,3320,-34.49,20240625,1915,13.58,20241209,1.09,N,009180,500,146 억,,1020630,N,N,0,N,00,N diff --git a/009190/price/prices-20250301.csv b/009190/price/prices-20250301.csv index af1b8bc52df8..84169454a2a3 100644 --- a/009190/price/prices-20250301.csv +++ b/009190/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161639,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1397,-23,5,-1.62,174420388,127434,121.91,1405,1425,1343,1846,994,1420,1368.71,1.93,0,-66104,1466,1442,1410,1386,1354,1455,1399,212,426,500,960,1,1,42359986,592,-5.04,0.85,12,0.30,-277.00,1640.00,2650,20240321,-47.28,1260,20240503,10.87,1655,-15.59,20250110,1260,10.87,20250313,2545,-45.11,20240729,1260,10.87,20240503,0.51,Y,009190,500,211 억,,816707,N,N,12726,N,00,N +20250331,151515,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1348,-72,5,-5.07,129480140,94872,90.76,1405,1425,1343,1846,994,1420,1364.79,1.93,0,-58750,1466,1442,1410,1386,1354,1455,1399,212,426,500,960,1,1,42359986,571,-4.87,0.82,12,0.22,-277.00,1640.00,2650,20240321,-49.13,1260,20240503,6.98,1655,-18.55,20250110,1260,6.98,20250313,2545,-47.03,20240729,1260,6.98,20240503,0.51,Y,009190,500,211 억,,816707,N,N,0,N,00,N +20250331,120644,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1362,-58,5,-4.08,52955755,38342,36.68,1405,1425,1350,1846,994,1420,1381.14,1.93,0,-20253,1466,1442,1410,1386,1354,1455,1399,212,426,500,960,1,1,42359986,577,-4.92,0.83,12,0.09,-277.00,1640.00,2650,20240321,-48.60,1260,20240503,8.10,1655,-17.70,20250110,1260,8.10,20250313,2545,-46.48,20240729,1260,8.10,20240503,0.51,Y,009190,500,211 억,,816707,N,N,0,N,00,N +20250331,091203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1403,-17,5,-1.20,3998497,2846,2.72,1405,1425,1390,1846,994,1420,1404.95,1.93,0,-1476,1466,1442,1410,1386,1354,1455,1399,212,426,500,960,1,1,42359986,594,-5.06,0.86,12,0.01,-277.00,1640.00,2650,20240321,-47.06,1260,20240503,11.35,1655,-15.23,20250110,1260,11.35,20250313,2545,-44.87,20240729,1260,11.35,20240503,0.51,Y,009190,500,211 억,,816707,N,N,0,N,00,N 20250328,160242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1420,10,2,0.71,147204862,104470,49.49,1410,1434,1378,1833,987,1410,1409.03,1.72,0,21872,1478,1444,1416,1382,1354,1430,1368,212,423,500,950,1,1,42359986,602,-5.13,0.87,12,0.25,-277.00,1640.00,2650,20240321,-46.42,1260,20240503,12.70,1655,-14.20,20250110,1260,12.70,20250313,2545,-44.20,20240729,1260,12.70,20240503,0.50,N,009190,500,211 억,,726583,N,N,1,N,00,N 20250328,150243,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1417,7,2,0.50,123037351,87361,41.38,1410,1434,1378,1833,987,1410,1408.38,1.72,0,20555,1478,1444,1416,1382,1354,1430,1368,212,423,500,950,1,1,42359986,600,-5.12,0.86,12,0.21,-277.00,1640.00,2650,20240321,-46.53,1260,20240503,12.46,1655,-14.38,20250110,1260,12.46,20250313,2545,-44.32,20240729,1260,12.46,20240503,0.50,N,009190,500,211 억,,726583,N,N,1,N,00,N 20250328,140243,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1419,9,2,0.64,109718615,77937,36.92,1410,1434,1378,1833,987,1410,1407.79,1.72,0,16873,1478,1444,1416,1382,1354,1430,1368,212,423,500,950,1,1,42359986,601,-5.12,0.87,12,0.18,-277.00,1640.00,2650,20240321,-46.45,1260,20240503,12.62,1655,-14.26,20250110,1260,12.62,20250313,2545,-44.24,20240729,1260,12.62,20240503,0.50,N,009190,500,211 억,,726583,N,N,1,N,00,N diff --git a/009200/price/prices-20250301.csv b/009200/price/prices-20250301.csv index c7e58040c682..78739e4f4cf1 100644 --- a/009200/price/prices-20250301.csv +++ b/009200/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161640,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2010,-35,5,-1.71,139270223,69180,76.33,2040,2040,2005,2655,1435,2045,2013.16,2.59,0,-7540,2085,2065,2045,2025,2005,2055,2015,1040,610,2500,1510,5,1,41609310,836,2.06,0.19,12,0.17,978.00,10852.00,2435,20241014,-17.45,1906,20241209,5.46,2240,-10.27,20250306,1993,0.85,20250203,2435,-17.45,20241014,1906,5.46,20241209,1.14,Y,009200,2500,1040 억,,1077599,N,N,0,N,00,N +20250331,151516,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2015,-30,5,-1.47,135368059,67239,74.19,2040,2040,2005,2655,1435,2045,2013.24,2.59,0,-7087,2085,2065,2045,2025,2005,2055,2015,1040,610,2500,1510,5,1,41609310,838,2.06,0.19,12,0.16,978.00,10852.00,2435,20241014,-17.25,1906,20241209,5.72,2240,-10.04,20250306,1993,1.10,20250203,2435,-17.25,20241014,1906,5.72,20241209,1.14,Y,009200,2500,1040 억,,1077599,N,N,0,N,00,N +20250331,120645,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2020,-25,5,-1.22,89472125,44395,48.99,2040,2040,2010,2655,1435,2045,2015.36,2.59,0,-4818,2085,2065,2045,2025,2005,2055,2015,1040,610,2500,1510,5,1,41609310,841,2.07,0.19,12,0.11,978.00,10852.00,2435,20241014,-17.04,1906,20241209,5.98,2240,-9.82,20250306,1993,1.35,20250203,2435,-17.04,20241014,1906,5.98,20241209,1.14,Y,009200,2500,1040 억,,1077599,N,N,0,N,00,N +20250331,091203,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2015,-30,5,-1.47,28923130,14373,15.86,2040,2040,2010,2655,1435,2045,2012.32,2.59,0,-3867,2085,2065,2045,2025,2005,2055,2015,1040,610,2500,1510,5,1,41609310,838,2.06,0.19,12,0.03,978.00,10852.00,2435,20241014,-17.25,1906,20241209,5.72,2240,-10.04,20250306,1993,1.10,20250203,2435,-17.25,20241014,1906,5.72,20241209,1.14,Y,009200,2500,1040 억,,1077599,N,N,0,N,00,N 20250328,160242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2045,-10,5,-0.49,184922376,90576,53.06,2050,2065,2025,2670,1440,2055,2041.62,2.52,0,-25667,2121,2087,2066,2032,2011,2105,2050,1040,615,2500,1520,5,1,41609310,851,2.09,0.19,12,0.22,978.00,10852.00,2435,20241014,-16.02,1906,20241209,7.29,2240,-8.71,20250306,1993,2.61,20250203,2435,-16.02,20241014,1906,7.29,20241209,1.13,N,009200,2500,1040 억,,1048581,N,N,0,N,00,N 20250328,150244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2045,-10,5,-0.49,170236149,83383,48.85,2050,2065,2025,2670,1440,2055,2041.62,2.52,0,-25616,2121,2087,2066,2032,2011,2105,2050,1040,615,2500,1520,5,1,41609310,851,2.09,0.19,12,0.20,978.00,10852.00,2435,20241014,-16.02,1906,20241209,7.29,2240,-8.71,20250306,1993,2.61,20250203,2435,-16.02,20241014,1906,7.29,20241209,1.13,N,009200,2500,1040 억,,1048581,N,N,0,N,00,N 20250328,140243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2040,-15,5,-0.73,147206656,72098,42.24,2050,2065,2025,2670,1440,2055,2041.76,2.52,0,-24629,2121,2087,2066,2032,2011,2105,2050,1040,615,2500,1520,5,1,41609310,849,2.09,0.19,12,0.17,978.00,10852.00,2435,20241014,-16.22,1906,20241209,7.03,2240,-8.93,20250306,1993,2.36,20250203,2435,-16.22,20241014,1906,7.03,20241209,1.13,N,009200,2500,1040 억,,1048581,N,N,0,N,00,N diff --git a/009240/price/prices-20250301.csv b/009240/price/prices-20250301.csv index 6a749f9ad22d..6a9f4ef25236 100644 --- a/009240/price/prices-20250301.csv +++ b/009240/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161640,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,40850,-1950,5,-4.56,1592978225,38903,84.95,41600,42000,40550,55600,30000,42800,40947.44,13.81,0,-10792,44333,43566,42783,42016,41233,43175,41625,235,12800,1000,30810,50,1,23533928,9614,6.36,1.55,12,0.17,6422.00,26347.00,69000,20240516,-40.80,40550,20250331,0.74,48900,-16.46,20250103,40550,0.74,20250331,69000,-40.80,20240516,40550,0.74,20250331,0.27,Y,009240,1000,235 억,,3248967,N,N,19301,N,00,N +20250331,151516,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,40700,-2100,5,-4.91,1478252425,36093,78.82,41600,42000,40550,55600,30000,42800,40956.76,13.81,0,-9337,44333,43566,42783,42016,41233,43175,41625,235,12800,1000,30810,50,1,23533928,9578,6.34,1.54,12,0.15,6422.00,26347.00,69000,20240516,-41.01,40550,20250331,0.37,48900,-16.77,20250103,40550,0.37,20250331,69000,-41.01,20240516,40550,0.37,20250331,0.27,Y,009240,1000,235 억,,3248967,N,N,0,N,00,N +20250331,120645,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,41000,-1800,5,-4.21,1052504300,25675,56.07,41600,42000,40550,55600,30000,42800,40993.35,13.81,0,-6333,44333,43566,42783,42016,41233,43175,41625,235,12800,1000,30810,50,1,23533928,9649,6.38,1.56,12,0.11,6422.00,26347.00,69000,20240516,-40.58,40550,20250331,1.11,48900,-16.16,20250103,40550,1.11,20250331,69000,-40.58,20240516,40550,1.11,20250331,0.27,Y,009240,1000,235 억,,3248967,N,N,0,N,00,N +20250331,091203,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,41500,-1300,5,-3.04,88089500,2115,4.62,41600,42000,41500,55600,30000,42800,41649.88,13.81,0,-92,44333,43566,42783,42016,41233,43175,41625,235,12800,1000,30810,50,1,23533928,9767,6.46,1.58,12,0.01,6422.00,26347.00,69000,20240516,-39.86,41500,20250331,0.00,48900,-15.13,20250103,41500,0.00,20250331,69000,-39.86,20240516,41500,0.00,20250331,0.27,Y,009240,1000,235 억,,3248967,N,N,0,N,00,N 20250328,160242,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,42800,-1000,5,-2.28,1945566600,45793,243.24,43550,43550,42000,56900,30700,43800,42484.47,13.88,0,-16156,44366,44082,43866,43582,43366,43975,43475,235,13100,1000,31530,50,1,23533928,10073,6.66,1.62,12,0.19,6422.00,26347.00,69000,20240516,-37.97,42000,20250328,1.90,48900,-12.47,20250103,42000,1.90,20250328,69000,-37.97,20240516,42000,1.90,20250328,0.27,N,009240,1000,235 억,,3266213,N,N,3,N,00,N 20250328,150244,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,42350,-1450,5,-3.31,1740944575,40982,217.69,43550,43550,42000,56900,30700,43800,42480.71,13.88,0,-17721,44366,44082,43866,43582,43366,43975,43475,235,13100,1000,31530,50,1,23533928,9967,6.59,1.61,12,0.17,6422.00,26347.00,69000,20240516,-38.62,42000,20250328,0.83,48900,-13.39,20250103,42000,0.83,20250328,69000,-38.62,20240516,42000,0.83,20250328,0.27,N,009240,1000,235 억,,3266213,N,N,3,N,00,N 20250328,140244,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,42050,-1750,5,-4.00,1507131225,35428,188.19,43550,43550,42000,56900,30700,43800,42540.68,13.88,0,-18916,44366,44082,43866,43582,43366,43975,43475,235,13100,1000,31530,50,1,23533928,9896,6.55,1.60,12,0.15,6422.00,26347.00,69000,20240516,-39.06,42000,20250328,0.12,48900,-14.01,20250103,42000,0.12,20250328,69000,-39.06,20240516,42000,0.12,20250328,0.27,N,009240,1000,235 억,,3266213,N,N,3,N,00,N diff --git a/009270/price/prices-20250301.csv b/009270/price/prices-20250301.csv index 51b8fc39e321..bfde13235b1f 100644 --- a/009270/price/prices-20250301.csv +++ b/009270/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161640,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1267,-35,5,-2.69,529239276,418839,106.19,1292,1292,1250,1692,912,1302,1263.58,2.33,0,115848,1340,1321,1308,1289,1276,1314,1282,513,390,500,960,1,1,102586356,1300,20.77,0.48,12,0.41,61.00,2617.00,1677,20241219,-24.45,1152,20240909,9.98,1593,-20.46,20250113,1250,1.36,20250331,1677,-24.45,20241219,1152,9.98,20240909,3.66,Y,009270,500,512 억,,2391480,N,N,1822,N,00,N +20250331,151516,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1263,-39,5,-3.00,488170830,386289,97.94,1292,1292,1250,1692,912,1302,1263.75,2.33,0,113871,1340,1321,1308,1289,1276,1314,1282,513,390,500,960,1,1,102586356,1296,20.70,0.48,12,0.38,61.00,2617.00,1677,20241219,-24.69,1152,20240909,9.64,1593,-20.72,20250113,1250,1.04,20250331,1677,-24.69,20241219,1152,9.64,20240909,3.66,Y,009270,500,512 억,,2391480,N,N,114,N,00,N +20250331,120645,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1272,-30,5,-2.30,287729011,228003,57.81,1292,1292,1250,1692,912,1302,1261.95,2.33,0,40593,1340,1321,1308,1289,1276,1314,1282,513,390,500,960,1,1,102586356,1305,20.85,0.49,12,0.22,61.00,2617.00,1677,20241219,-24.15,1152,20240909,10.42,1593,-20.15,20250113,1250,1.76,20250331,1677,-24.15,20241219,1152,10.42,20240909,3.66,Y,009270,500,512 억,,2391480,N,N,114,N,00,N +20250331,091203,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1251,-51,5,-3.92,108048104,85805,21.75,1292,1292,1251,1692,912,1302,1259.23,2.33,0,23422,1340,1321,1308,1289,1276,1314,1282,513,390,500,960,1,1,102586356,1283,20.51,0.48,12,0.08,61.00,2617.00,1677,20241219,-25.40,1152,20240909,8.59,1593,-21.47,20250113,1251,0.00,20250331,1677,-25.40,20241219,1152,8.59,20240909,3.66,Y,009270,500,512 억,,2391480,N,N,114,N,00,N 20250328,160242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1302,-30,5,-2.25,514222891,394432,53.93,1317,1327,1295,1731,933,1332,1303.64,2.31,0,-50885,1388,1360,1331,1303,1274,1374,1317,513,399,500,980,1,1,102586356,1336,22.45,0.52,12,0.38,58.00,2517.00,1677,20241219,-22.36,1152,20240909,13.02,1593,-18.27,20250113,1257,3.58,20250325,1677,-22.36,20241219,1152,13.02,20240909,3.68,N,009270,500,512 억,,2368603,N,N,114,N,00,N 20250328,150244,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1303,-29,5,-2.18,498297094,382203,52.26,1317,1327,1295,1731,933,1332,1303.68,2.31,0,-48742,1388,1360,1331,1303,1274,1374,1317,513,399,500,980,1,1,102586356,1337,22.47,0.52,12,0.37,58.00,2517.00,1677,20241219,-22.30,1152,20240909,13.11,1593,-18.20,20250113,1257,3.66,20250325,1677,-22.30,20241219,1152,13.11,20240909,3.68,N,009270,500,512 억,,2368603,N,N,0,N,00,N 20250328,140244,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1303,-29,5,-2.18,456190718,349925,47.85,1317,1327,1295,1731,933,1332,1303.60,2.31,0,-47006,1388,1360,1331,1303,1274,1374,1317,513,399,500,980,1,1,102586356,1337,22.47,0.52,12,0.34,58.00,2517.00,1677,20241219,-22.30,1152,20240909,13.11,1593,-18.20,20250113,1257,3.66,20250325,1677,-22.30,20241219,1152,13.11,20240909,3.68,N,009270,500,512 억,,2368603,N,N,0,N,00,N diff --git a/009290/price/prices-20250301.csv b/009290/price/prices-20250301.csv index 4cacff9f1db4..b3899e20b431 100644 --- a/009290/price/prices-20250301.csv +++ b/009290/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161640,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5150,-290,5,-5.33,289741550,55010,150.26,5340,5430,5150,7070,3810,5440,5267.07,16.88,0,-25233,5506,5472,5436,5402,5366,5455,5385,524,1630,1000,4020,10,1,52420851,2700,6.67,0.42,12,0.10,772.00,12137.00,8420,20240320,-38.84,5010,20241115,2.79,5880,-12.41,20250114,5150,0.00,20250331,7380,-30.22,20240401,5010,2.79,20241115,0.63,Y,009290,1000,524 억,,8849415,N,N,115,N,00,N +20250331,151517,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5260,-180,5,-3.31,219870990,41458,113.24,5340,5430,5240,7070,3810,5440,5303.46,16.88,0,-13393,5506,5472,5436,5402,5366,5455,5385,524,1630,1000,4020,10,1,52420851,2757,6.81,0.43,12,0.08,772.00,12137.00,8420,20240320,-37.53,5010,20241115,4.99,5880,-10.54,20250114,5240,0.38,20250331,7380,-28.73,20240401,5010,4.99,20241115,0.63,Y,009290,1000,524 억,,8849415,N,N,0,N,00,N +20250331,120645,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5300,-140,5,-2.57,108080600,20305,55.46,5340,5430,5280,7070,3810,5440,5322.86,16.88,0,-6736,5506,5472,5436,5402,5366,5455,5385,524,1630,1000,4020,10,1,52420851,2778,6.87,0.44,12,0.04,772.00,12137.00,8420,20240320,-37.05,5010,20241115,5.79,5880,-9.86,20250114,5280,0.38,20250331,7380,-28.18,20240401,5010,5.79,20241115,0.63,Y,009290,1000,524 억,,8849415,N,N,0,N,00,N +20250331,091204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5390,-50,5,-0.92,38110460,7140,19.50,5340,5430,5310,7070,3810,5440,5337.60,16.88,0,-541,5506,5472,5436,5402,5366,5455,5385,524,1630,1000,4020,10,1,52420851,2825,6.98,0.44,12,0.01,772.00,12137.00,8420,20240320,-35.99,5010,20241115,7.58,5880,-8.33,20250114,5310,1.51,20250331,7380,-26.96,20240401,5010,7.58,20241115,0.63,Y,009290,1000,524 억,,8849415,N,N,0,N,00,N 20250328,160243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5440,-20,5,-0.37,197628705,36493,123.84,5470,5470,5400,7090,3830,5460,5415.42,16.84,0,-8287,5540,5500,5470,5430,5400,5485,5415,524,1630,1000,4040,10,1,52420851,2852,7.05,0.45,12,0.07,772.00,12137.00,8420,20240320,-35.39,5010,20241115,8.58,5880,-7.48,20250114,5360,1.49,20250203,7520,-27.66,20240328,5010,8.58,20241115,0.63,N,009290,1000,524 억,,8828304,N,N,1,N,00,N 20250328,150244,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5430,-30,5,-0.55,184984095,34166,115.94,5470,5470,5400,7090,3830,5460,5414.27,16.84,0,-8046,5540,5500,5470,5430,5400,5485,5415,524,1630,1000,4040,10,1,52420851,2846,7.03,0.45,12,0.07,772.00,12137.00,8420,20240320,-35.51,5010,20241115,8.38,5880,-7.65,20250114,5360,1.31,20250203,7520,-27.79,20240328,5010,8.38,20241115,0.63,N,009290,1000,524 억,,8828304,N,N,1,N,00,N 20250328,140244,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5410,-50,5,-0.92,159506655,29463,99.98,5470,5470,5400,7090,3830,5460,5413.80,16.84,0,-7597,5540,5500,5470,5430,5400,5485,5415,524,1630,1000,4040,10,1,52420851,2836,7.01,0.45,12,0.06,772.00,12137.00,8420,20240320,-35.75,5010,20241115,7.98,5880,-7.99,20250114,5360,0.93,20250203,7520,-28.06,20240328,5010,7.98,20241115,0.63,N,009290,1000,524 억,,8828304,N,N,1,N,00,N diff --git a/009300/price/prices-20250301.csv b/009300/price/prices-20250301.csv index 49ad93dedc45..d0dd4595bb39 100644 --- a/009300/price/prices-20250301.csv +++ b/009300/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161641,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15990,-60,5,-0.37,200596510,12641,83.38,16000,16030,15800,20850,11240,16050,15868.72,1.85,0,-7840,16323,16186,16033,15896,15743,16110,15820,64,4800,1000,9950,10,1,6370000,1019,4.77,0.50,12,0.20,3355.00,31708.00,37950,20240718,-57.87,15400,20250203,3.83,18100,-11.66,20250110,15400,3.83,20250203,37950,-57.87,20240718,15400,3.83,20250203,1.77,Y,009300,1000,63 억,,118073,N,N,0,N,00,N +20250331,151517,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15910,-140,5,-0.87,193755830,12213,80.56,16000,16030,15800,20850,11240,16050,15864.72,1.85,0,-7682,16323,16186,16033,15896,15743,16110,15820,64,4800,1000,9950,10,1,6370000,1013,4.74,0.50,12,0.19,3355.00,31708.00,37950,20240718,-58.08,15400,20250203,3.31,18100,-12.10,20250110,15400,3.31,20250203,37950,-58.08,20240718,15400,3.31,20250203,1.77,Y,009300,1000,63 억,,118073,N,N,0,N,00,N +20250331,120646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15880,-170,5,-1.06,153418420,9671,63.79,16000,16030,15800,20850,11240,16050,15863.76,1.85,0,-6190,16323,16186,16033,15896,15743,16110,15820,64,4800,1000,9950,10,1,6370000,1012,4.73,0.50,12,0.15,3355.00,31708.00,37950,20240718,-58.16,15400,20250203,3.12,18100,-12.27,20250110,15400,3.12,20250203,37950,-58.16,20240718,15400,3.12,20250203,1.77,Y,009300,1000,63 억,,118073,N,N,0,N,00,N +20250331,091204,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15860,-190,5,-1.18,24528220,1544,10.18,16000,16030,15860,20850,11240,16050,15886.15,1.85,0,-1036,16323,16186,16033,15896,15743,16110,15820,64,4800,1000,9950,10,1,6370000,1010,4.73,0.50,12,0.02,3355.00,31708.00,37950,20240718,-58.21,15400,20250203,2.99,18100,-12.38,20250110,15400,2.99,20250203,37950,-58.21,20240718,15400,2.99,20250203,1.77,Y,009300,1000,63 억,,118073,N,N,0,N,00,N 20250328,160243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16050,-50,5,-0.31,240119620,15061,175.39,16170,16170,15880,20900,11270,16100,15943.14,1.88,0,-4423,16233,16166,16073,16006,15913,16120,15960,64,4800,1000,9980,10,1,6370000,1022,4.78,0.51,12,0.24,3355.00,31708.00,37950,20240718,-57.71,15400,20250203,4.22,18100,-11.33,20250110,15400,4.22,20250203,37950,-57.71,20240718,15400,4.22,20250203,1.78,N,009300,1000,63 억,,119767,N,N,0,N,00,N 20250328,150245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15990,-110,5,-0.68,199241210,12505,145.63,16170,16170,15880,20900,11270,16100,15932.92,1.88,0,-4012,16233,16166,16073,16006,15913,16120,15960,64,4800,1000,9980,10,1,6370000,1019,4.77,0.50,12,0.20,3355.00,31708.00,37950,20240718,-57.87,15400,20250203,3.83,18100,-11.66,20250110,15400,3.83,20250203,37950,-57.87,20240718,15400,3.83,20250203,1.78,N,009300,1000,63 억,,119767,N,N,0,N,00,N 20250328,140245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15960,-140,5,-0.87,195028210,12241,142.55,16170,16170,15880,20900,11270,16100,15932.38,1.88,0,-3784,16233,16166,16073,16006,15913,16120,15960,64,4800,1000,9980,10,1,6370000,1017,4.76,0.50,12,0.19,3355.00,31708.00,37950,20240718,-57.94,15400,20250203,3.64,18100,-11.82,20250110,15400,3.64,20250203,37950,-57.94,20240718,15400,3.64,20250203,1.78,N,009300,1000,63 억,,119767,N,N,0,N,00,N diff --git a/009310/price/prices-20250301.csv b/009310/price/prices-20250301.csv index d6b7216fae0a..42feaf7593f2 100644 --- a/009310/price/prices-20250301.csv +++ b/009310/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161641,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,304,-10,5,-3.18,45240911,150479,51.79,314,314,298,408,220,314,300.65,1.14,0,-9422,335,324,317,306,299,321,303,429,94,500,190,1,1,84867419,258,-1.12,0.41,12,0.18,-271.00,744.00,700,20240610,-56.57,225,20250311,35.11,430,-29.30,20250211,225,35.11,20250311,700,-56.57,20240610,225,35.11,20250311,0.05,Y,009310,500,428 억,,964243,N,N,1106,N,00,N +20250331,151517,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,300,-14,5,-4.46,34600296,115019,39.59,314,314,298,408,220,314,300.82,1.14,0,-7498,335,324,317,306,299,321,303,429,94,500,190,1,1,84867419,255,-1.11,0.40,12,0.14,-271.00,744.00,700,20240610,-57.14,225,20250311,33.33,430,-30.23,20250211,225,33.33,20250311,700,-57.14,20240610,225,33.33,20250311,0.05,Y,009310,500,428 억,,964243,N,N,0,N,00,N +20250331,120646,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,299,-15,5,-4.78,15460507,51091,17.58,314,314,298,408,220,314,302.61,1.14,0,-4453,335,324,317,306,299,321,303,429,94,500,190,1,1,84867419,254,-1.10,0.40,12,0.06,-271.00,744.00,700,20240610,-57.29,225,20250311,32.89,430,-30.47,20250211,225,32.89,20250311,700,-57.29,20240610,225,32.89,20250311,0.05,Y,009310,500,428 억,,964243,N,N,0,N,00,N +20250331,091204,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,310,-4,5,-1.27,2750254,8775,3.02,314,314,310,408,220,314,313.42,1.14,0,-4581,335,324,317,306,299,321,303,429,94,500,190,1,1,84867419,263,-1.14,0.42,12,0.01,-271.00,744.00,700,20240610,-55.71,225,20250311,37.78,430,-27.91,20250211,225,37.78,20250311,700,-55.71,20240610,225,37.78,20250311,0.05,Y,009310,500,428 억,,964243,N,N,0,N,00,N 20250328,160243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,314,-7,5,-2.18,92070841,290541,70.60,321,328,310,417,225,321,316.91,0.69,0,-51287,347,334,316,303,285,340,309,429,96,500,190,1,1,84867419,266,-1.16,0.42,12,0.34,-271.00,744.00,700,20240610,-55.14,225,20250311,39.56,430,-26.98,20250211,225,39.56,20250311,700,-55.14,20240610,225,39.56,20250311,0.05,N,009310,500,428 억,,586689,N,N,1,N,00,N 20250328,150245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,311,-10,5,-3.12,85161744,268495,65.24,321,328,310,417,225,321,317.18,0.69,0,-53312,347,334,316,303,285,340,309,429,96,500,190,1,1,84867419,264,-1.15,0.42,12,0.32,-271.00,744.00,700,20240610,-55.57,225,20250311,38.22,430,-27.67,20250211,225,38.22,20250311,700,-55.57,20240610,225,38.22,20250311,0.05,N,009310,500,428 억,,586689,N,N,1,N,00,N 20250328,140245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,313,-8,5,-2.49,76145105,239583,58.21,321,328,310,417,225,321,317.82,0.69,0,-53205,347,334,316,303,285,340,309,429,96,500,190,1,1,84867419,266,-1.15,0.42,12,0.28,-271.00,744.00,700,20240610,-55.29,225,20250311,39.11,430,-27.21,20250211,225,39.11,20250311,700,-55.29,20240610,225,39.11,20250311,0.05,N,009310,500,428 억,,586689,N,N,1,N,00,N diff --git a/009320/price/prices-20250301.csv b/009320/price/prices-20250301.csv index 052d77363e58..f07e590269d7 100644 --- a/009320/price/prices-20250301.csv +++ b/009320/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161641,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1001,-12,5,-1.18,55940995,55624,318.40,1007,1030,998,1316,710,1013,1005.70,0.59,0,-77,1038,1025,1019,1006,1000,1022,1003,246,303,500,720,1,1,49299770,493,200.20,1.77,12,0.11,5.00,566.00,1631,20240409,-38.63,883,20241209,13.36,1076,-6.97,20250326,965,3.73,20250203,1631,-38.63,20240409,883,13.36,20241209,0.03,Y,009320,500,246 억,,288611,N,N,0,N,00,N +20250331,151517,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1003,-10,5,-0.99,53721477,53410,305.72,1007,1030,998,1316,710,1013,1005.83,0.59,0,718,1038,1025,1019,1006,1000,1022,1003,246,303,500,720,1,1,49299770,494,200.60,1.77,12,0.11,5.00,566.00,1631,20240409,-38.50,883,20241209,13.59,1076,-6.78,20250326,965,3.94,20250203,1631,-38.50,20240409,883,13.59,20241209,0.03,Y,009320,500,246 억,,288611,N,N,0,N,00,N +20250331,120646,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1003,-10,5,-0.99,48902022,48597,278.17,1007,1030,998,1316,710,1013,1006.28,0.59,0,529,1038,1025,1019,1006,1000,1022,1003,246,303,500,720,1,1,49299770,494,200.60,1.77,12,0.10,5.00,566.00,1631,20240409,-38.50,883,20241209,13.59,1076,-6.78,20250326,965,3.94,20250203,1631,-38.50,20240409,883,13.59,20241209,0.03,Y,009320,500,246 억,,288611,N,N,0,N,00,N +20250331,091205,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1001,-12,5,-1.18,5140403,5133,29.38,1007,1007,998,1316,710,1013,1001.44,0.59,0,-2632,1038,1025,1019,1006,1000,1022,1003,246,303,500,720,1,1,49299770,493,200.20,1.77,12,0.01,5.00,566.00,1631,20240409,-38.63,883,20241209,13.36,1076,-6.97,20250326,965,3.73,20250203,1631,-38.63,20240409,883,13.36,20241209,0.03,Y,009320,500,246 억,,288611,N,N,0,N,00,N 20250328,160244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1013,-27,5,-2.60,17818167,17470,21.85,1030,1032,1013,1352,728,1040,1019.93,0.50,0,-1496,1078,1059,1041,1022,1004,1050,1013,246,312,500,740,1,1,49299770,499,202.60,1.79,12,0.04,5.00,566.00,1631,20240409,-37.89,883,20241209,14.72,1076,-5.86,20250326,965,4.97,20250203,1631,-37.89,20240409,883,14.72,20241209,0.03,N,009320,500,246 억,,246607,N,N,1,N,00,N 20250328,150245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1014,-26,5,-2.50,15199501,14887,18.62,1030,1032,1014,1352,728,1040,1020.99,0.50,0,-1349,1078,1059,1041,1022,1004,1050,1013,246,312,500,740,1,1,49299770,500,202.80,1.79,12,0.03,5.00,566.00,1631,20240409,-37.83,883,20241209,14.84,1076,-5.76,20250326,965,5.08,20250203,1631,-37.83,20240409,883,14.84,20241209,0.03,N,009320,500,246 억,,246607,N,N,1,N,00,N 20250328,140245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1019,-21,5,-2.02,11010606,10766,13.46,1030,1032,1016,1352,728,1040,1022.72,0.50,0,-1135,1078,1059,1041,1022,1004,1050,1013,246,312,500,740,1,1,49299770,502,203.80,1.80,12,0.02,5.00,566.00,1631,20240409,-37.52,883,20241209,15.40,1076,-5.30,20250326,965,5.60,20250203,1631,-37.52,20240409,883,15.40,20241209,0.03,N,009320,500,246 억,,246607,N,N,1,N,00,N diff --git a/009410/price/prices-20250301.csv b/009410/price/prices-20250301.csv index 1b8247b4b2c5..a5b618c73cde 100644 --- a/009410/price/prices-20250301.csv +++ b/009410/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161641,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2555,-80,5,-3.04,800872953,304732,114.65,2600,2730,2520,3425,1845,2635,2628.29,0.08,0,11756,2781,2707,2671,2597,2561,2690,2580,1470,790,500,1630,5,1,294073558,7514,11.11,1.44,12,0.10,230.00,1780.00,6110,20241031,-58.18,2075,20250205,23.13,4080,-37.38,20250321,2075,23.13,20250205,6110,-58.18,20241031,2075,23.13,20250205,0.00,Y,009410,500,1470 억,,236907,N,N,2734,N,00,N +20250331,151518,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2555,-80,5,-3.04,789174508,300153,112.93,2600,2730,2520,3425,1845,2635,2629.24,0.08,0,12272,2781,2707,2671,2597,2561,2690,2580,1470,790,500,1630,5,1,294073558,7514,11.11,1.44,12,0.10,230.00,1780.00,6110,20241031,-58.18,2075,20250205,23.13,4080,-37.38,20250321,2075,23.13,20250205,6110,-58.18,20241031,2075,23.13,20250205,0.00,Y,009410,500,1470 억,,236907,N,N,0,N,00,N +20250331,120647,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2665,30,2,1.14,562126468,212835,80.08,2600,2730,2520,3425,1845,2635,2641.14,0.08,0,-9263,2781,2707,2671,2597,2561,2690,2580,1470,790,500,1630,5,1,294073558,7837,11.59,1.50,12,0.07,230.00,1780.00,6110,20241031,-56.38,2075,20250205,28.43,4080,-34.68,20250321,2075,28.43,20250205,6110,-56.38,20241031,2075,28.43,20250205,0.00,Y,009410,500,1470 억,,236907,N,N,0,N,00,N +20250331,091205,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2545,-90,5,-3.42,113479105,44280,16.66,2600,2600,2530,3425,1845,2635,2562.76,0.08,0,-670,2781,2707,2671,2597,2561,2690,2580,1470,790,500,1630,5,1,294073558,7484,11.07,1.43,12,0.02,230.00,1780.00,6110,20241031,-58.35,2075,20250205,22.65,4080,-37.62,20250321,2075,22.65,20250205,6110,-58.35,20241031,2075,22.65,20250205,0.00,Y,009410,500,1470 억,,236907,N,N,0,N,00,N 20250328,160244,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2635,-145,5,-5.22,705094384,263810,75.66,2720,2745,2635,3610,1950,2780,2672.65,0.08,0,-28708,2866,2822,2736,2692,2606,2845,2715,1470,830,500,1720,5,1,294073558,7749,11.46,1.48,12,0.09,230.00,1780.00,6110,20241031,-56.87,2075,20250205,26.99,4080,-35.42,20250321,2075,26.99,20250205,6110,-56.87,20241031,2075,26.99,20250205,0.00,N,009410,500,1470 억,,233635,N,N,0,N,00,N 20250328,150246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2650,-130,5,-4.68,589779519,220126,63.13,2720,2745,2640,3610,1950,2780,2679.10,0.08,0,-23716,2866,2822,2736,2692,2606,2845,2715,1470,830,500,1720,5,1,294073558,7793,11.52,1.49,12,0.07,230.00,1780.00,6110,20241031,-56.63,2075,20250205,27.71,4080,-35.05,20250321,2075,27.71,20250205,6110,-56.63,20241031,2075,27.71,20250205,0.00,N,009410,500,1470 억,,233635,N,N,0,N,00,N 20250328,140245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2660,-120,5,-4.32,535504264,199659,57.26,2720,2745,2640,3610,1950,2780,2681.90,0.08,0,-19733,2866,2822,2736,2692,2606,2845,2715,1470,830,500,1720,5,1,294073558,7822,11.57,1.49,12,0.07,230.00,1780.00,6110,20241031,-56.46,2075,20250205,28.19,4080,-34.80,20250321,2075,28.19,20250205,6110,-56.46,20241031,2075,28.19,20250205,0.00,N,009410,500,1470 억,,233635,N,N,0,N,00,N diff --git a/009420/price/prices-20250301.csv b/009420/price/prices-20250301.csv index 349517acd8e7..ac977c4b46fd 100644 --- a/009420/price/prices-20250301.csv +++ b/009420/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161642,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,27450,-850,5,-3.00,10727544675,392234,166.62,27500,28000,26200,36750,19850,28300,27349.83,6.48,0,83739,29966,29132,28616,27782,27266,28875,27525,261,8450,500,20940,50,1,52240638,14340,-784.29,7.92,12,0.75,-35.00,3464.00,52000,20241022,-47.21,26200,20250331,4.77,45600,-39.80,20250206,26200,4.77,20250331,52000,-47.21,20241022,26200,4.77,20250331,3.59,Y,009420,500,261 억,,3387372,N,N,38900,N,00,N +20250331,151518,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,27150,-1150,5,-4.06,10037678325,367067,155.93,27500,28000,26200,36750,19850,28300,27345.63,6.48,0,83403,29966,29132,28616,27782,27266,28875,27525,261,8450,500,20940,50,1,52240638,14183,-775.71,7.84,12,0.70,-35.00,3464.00,52000,20241022,-47.79,26200,20250331,3.63,45600,-40.46,20250206,26200,3.63,20250331,52000,-47.79,20241022,26200,3.63,20250331,3.59,Y,009420,500,261 억,,3387372,N,N,687,N,00,N +20250331,120647,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,27550,-750,5,-2.65,5786370075,211652,89.91,27500,28000,26200,36750,19850,28300,27339.08,6.48,0,44213,29966,29132,28616,27782,27266,28875,27525,261,8450,500,20940,50,1,52240638,14392,-787.14,7.95,12,0.41,-35.00,3464.00,52000,20241022,-47.02,26200,20250331,5.15,45600,-39.58,20250206,26200,5.15,20250331,52000,-47.02,20241022,26200,5.15,20250331,3.59,Y,009420,500,261 억,,3387372,N,N,687,N,00,N +20250331,091205,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,27350,-950,5,-3.36,1471136100,53702,22.81,27500,28000,27000,36750,19850,28300,27394.44,6.48,0,13514,29966,29132,28616,27782,27266,28875,27525,261,8450,500,20940,50,1,52240638,14288,-781.43,7.90,12,0.10,-35.00,3464.00,52000,20241022,-47.40,27000,20250331,1.30,45600,-40.02,20250206,27000,1.30,20250331,52000,-47.40,20241022,27000,1.30,20250331,3.59,Y,009420,500,261 억,,3387372,N,N,687,N,00,N 20250328,160244,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,28300,-500,5,-1.74,6714838550,235403,89.61,29200,29450,28100,37400,20200,28800,28525.06,6.53,0,-57562,30066,29432,29016,28382,27966,29225,28175,261,8600,500,21310,50,1,52240638,14784,-808.57,8.17,12,0.45,-35.00,3464.00,52000,20241022,-45.58,28100,20250328,0.71,45600,-37.94,20250206,28100,0.71,20250328,52000,-45.58,20241022,28100,0.71,20250328,3.59,N,009420,500,261 억,,3410381,N,N,687,N,00,N 20250328,150246,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,28200,-600,5,-2.08,6182172000,216539,82.43,29200,29450,28100,37400,20200,28800,28549.92,6.53,0,-60004,30066,29432,29016,28382,27966,29225,28175,261,8600,500,21310,50,1,52240638,14732,-805.71,8.14,12,0.41,-35.00,3464.00,52000,20241022,-45.77,28100,20250328,0.36,45600,-38.16,20250206,28100,0.36,20250328,52000,-45.77,20241022,28100,0.36,20250328,3.59,N,009420,500,261 억,,3410381,N,N,1087,N,00,N 20250328,140246,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,28250,-550,5,-1.91,5143232575,179665,68.40,29200,29450,28150,37400,20200,28800,28626.79,6.53,0,-59511,30066,29432,29016,28382,27966,29225,28175,261,8600,500,21310,50,1,52240638,14758,-807.14,8.16,12,0.34,-35.00,3464.00,52000,20241022,-45.67,28150,20250328,0.36,45600,-38.05,20250206,28150,0.36,20250328,52000,-45.67,20241022,28150,0.36,20250328,3.59,N,009420,500,261 억,,3410381,N,N,1087,N,00,N diff --git a/009440/price/prices-20250301.csv b/009440/price/prices-20250301.csv index 8836d2fe1d05..ca0d75c148f3 100644 --- a/009440/price/prices-20250301.csv +++ b/009440/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161642,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,-0.75,0.12,12,0.00,-1003.00,6441.00,2940,20240319,-74.29,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2660,-71.58,20240403,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250331,151518,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,-0.75,0.12,12,0.00,-1003.00,6441.00,2940,20240319,-74.29,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2660,-71.58,20240403,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250331,120647,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,-0.75,0.12,12,0.00,-1003.00,6441.00,2940,20240319,-74.29,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2660,-71.58,20240403,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250331,091205,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,-0.75,0.12,12,0.00,-1003.00,6441.00,2940,20240319,-74.29,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2660,-71.58,20240403,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N 20250328,160245,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,-0.75,0.12,12,0.00,-1003.00,6441.00,2940,20240319,-74.29,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2670,-71.69,20240328,705,7.23,20240820,0.00,N,009440,500,116 억,,186501,N,N,0,N,00,N 20250328,150246,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,-0.75,0.12,12,0.00,-1003.00,6441.00,2940,20240319,-74.29,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2670,-71.69,20240328,705,7.23,20240820,0.00,N,009440,500,116 억,,186501,N,N,0,N,00,N 20250328,140246,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,-0.75,0.12,12,0.00,-1003.00,6441.00,2940,20240319,-74.29,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2670,-71.69,20240328,705,7.23,20240820,0.00,N,009440,500,116 억,,186501,N,N,0,N,00,N diff --git a/009450/price/prices-20250301.csv b/009450/price/prices-20250301.csv index af18b0cc826b..b516544c000a 100644 --- a/009450/price/prices-20250301.csv +++ b/009450/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161642,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71800,-600,5,-0.83,2483137100,34601,40.63,70500,72700,70500,94100,50700,72400,71764.89,10.58,0,-5711,76466,74432,72966,70932,69466,73700,70200,146,21700,1000,53570,100,1,14568592,10460,8.41,1.50,12,0.24,8535.00,47779.00,107700,20250121,-33.33,48050,20240520,49.43,107700,-33.33,20250121,70500,1.84,20250331,107700,-33.33,20250121,48050,49.43,20240520,0.82,Y,009450,1000,145 억,,1541826,N,N,1702,N,00,N +20250331,151519,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71900,-500,5,-0.69,2374335100,33086,38.85,70500,72700,70500,94100,50700,72400,71762.53,10.58,0,-5773,76466,74432,72966,70932,69466,73700,70200,146,21700,1000,53570,100,1,14568592,10475,8.42,1.50,12,0.23,8535.00,47779.00,107700,20250121,-33.24,48050,20240520,49.64,107700,-33.24,20250121,70500,1.99,20250331,107700,-33.24,20250121,48050,49.64,20240520,0.82,Y,009450,1000,145 억,,1541826,N,N,22,N,00,N +20250331,120647,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,72100,-300,5,-0.41,1265725100,17650,20.73,70500,72700,70500,94100,50700,72400,71712.47,10.58,0,-2020,76466,74432,72966,70932,69466,73700,70200,146,21700,1000,53570,100,1,14568592,10504,8.45,1.51,12,0.12,8535.00,47779.00,107700,20250121,-33.05,48050,20240520,50.05,107700,-33.05,20250121,70500,2.27,20250331,107700,-33.05,20250121,48050,50.05,20240520,0.82,Y,009450,1000,145 억,,1541826,N,N,22,N,00,N +20250331,091206,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71000,-1400,5,-1.93,149447900,2109,2.48,70500,71600,70500,94100,50700,72400,70861.97,10.58,0,-105,76466,74432,72966,70932,69466,73700,70200,146,21700,1000,53570,100,1,14568592,10344,8.32,1.49,12,0.01,8535.00,47779.00,107700,20250121,-34.08,48050,20240520,47.76,107700,-34.08,20250121,70500,0.71,20250331,107700,-34.08,20250121,48050,47.76,20240520,0.82,Y,009450,1000,145 억,,1541826,N,N,22,N,00,N 20250328,160245,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,72400,-2200,5,-2.95,6175681950,84862,185.75,74600,75000,71500,96900,52300,74600,72773.68,10.50,0,13804,78866,76732,75366,73232,71866,76050,72550,146,22300,1000,55200,100,1,14568592,10548,8.48,1.52,12,0.58,8535.00,47779.00,107700,20250121,-32.78,48050,20240520,50.68,107700,-32.78,20250121,71500,1.26,20250328,107700,-32.78,20250121,48050,50.68,20240520,0.83,N,009450,1000,145 억,,1529558,N,N,22,N,00,N 20250328,150247,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,72500,-2100,5,-2.82,5792877450,79585,174.20,74600,75000,71500,96900,52300,74600,72788.56,10.50,0,11978,78866,76732,75366,73232,71866,76050,72550,146,22300,1000,55200,100,1,14568592,10562,8.49,1.52,12,0.55,8535.00,47779.00,107700,20250121,-32.68,48050,20240520,50.88,107700,-32.68,20250121,71500,1.40,20250328,107700,-32.68,20250121,48050,50.88,20240520,0.83,N,009450,1000,145 억,,1529558,N,N,10,N,00,N 20250328,140246,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,73100,-1500,5,-2.01,5115362600,70281,153.84,74600,75000,71500,96900,52300,74600,72784.43,10.50,0,6927,78866,76732,75366,73232,71866,76050,72550,146,22300,1000,55200,100,1,14568592,10650,8.56,1.53,12,0.48,8535.00,47779.00,107700,20250121,-32.13,48050,20240520,52.13,107700,-32.13,20250121,71500,2.24,20250328,107700,-32.13,20250121,48050,52.13,20240520,0.83,N,009450,1000,145 억,,1529558,N,N,10,N,00,N diff --git a/009460/price/prices-20250301.csv b/009460/price/prices-20250301.csv index 31af0be8d952..2c3872989a61 100644 --- a/009460/price/prices-20250301.csv +++ b/009460/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161642,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,715,-15,5,-2.05,29328584,41367,26.87,738,760,700,949,511,730,708.99,0.65,0,-6591,803,766,748,711,693,757,702,298,219,500,520,1,1,59667486,427,16.25,0.45,12,0.07,44.00,1582.00,895,20240822,-20.11,640,20241118,11.72,827,-13.54,20250116,677,5.61,20250305,895,-20.11,20240822,640,11.72,20241118,0.20,Y,009460,500,298 억,,389899,N,N,0,N,00,N +20250331,151519,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,707,-23,5,-3.15,25786995,36394,23.64,738,760,700,949,511,730,708.55,0.65,0,-6534,803,766,748,711,693,757,702,298,219,500,520,1,1,59667486,422,16.07,0.45,12,0.06,44.00,1582.00,895,20240822,-21.01,640,20241118,10.47,827,-14.51,20250116,677,4.43,20250305,895,-21.01,20240822,640,10.47,20241118,0.20,Y,009460,500,298 억,,389899,N,N,0,N,00,N +20250331,120648,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,728,-2,5,-0.27,6541520,9022,5.86,738,760,716,949,511,730,725.06,0.65,0,-2371,803,766,748,711,693,757,702,298,219,500,520,1,1,59667486,434,16.55,0.46,12,0.02,44.00,1582.00,895,20240822,-18.66,640,20241118,13.75,827,-11.97,20250116,677,7.53,20250305,895,-18.66,20240822,640,13.75,20241118,0.20,Y,009460,500,298 억,,389899,N,N,0,N,00,N +20250331,091206,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,740,10,2,1.37,393423,524,0.34,738,760,733,949,511,730,750.81,0.65,0,-12,803,766,748,711,693,757,702,298,219,500,520,1,1,59667486,442,16.82,0.47,12,0.00,44.00,1582.00,895,20240822,-17.32,640,20241118,15.62,827,-10.52,20250116,677,9.31,20250305,895,-17.32,20240822,640,15.62,20241118,0.20,Y,009460,500,298 억,,389899,N,N,0,N,00,N 20250328,160245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,730,-19,5,-2.54,116304491,153952,26.36,768,785,730,973,525,749,755.46,0.49,0,-19588,828,788,748,708,668,808,728,298,224,500,530,1,1,59667486,436,16.59,0.46,12,0.26,44.00,1582.00,895,20240822,-18.44,640,20241118,14.06,827,-11.73,20250116,677,7.83,20250305,895,-18.44,20240822,640,14.06,20241118,0.18,N,009460,500,298 억,,292773,N,N,1,N,00,N 20250328,150247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,733,-16,5,-2.14,109813317,145082,24.84,768,785,732,973,525,749,756.91,0.49,0,-16069,828,788,748,708,668,808,728,298,224,500,530,1,1,59667486,437,16.66,0.46,12,0.24,44.00,1582.00,895,20240822,-18.10,640,20241118,14.53,827,-11.37,20250116,677,8.27,20250305,895,-18.10,20240822,640,14.53,20241118,0.18,N,009460,500,298 억,,292773,N,N,1,N,00,N 20250328,140247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,739,-10,5,-1.34,89647778,117659,20.15,768,785,738,973,525,749,761.93,0.49,0,-7220,828,788,748,708,668,808,728,298,224,500,530,1,1,59667486,441,16.80,0.47,12,0.20,44.00,1582.00,895,20240822,-17.43,640,20241118,15.47,827,-10.64,20250116,677,9.16,20250305,895,-17.43,20240822,640,15.47,20241118,0.18,N,009460,500,298 억,,292773,N,N,1,N,00,N diff --git a/009470/price/prices-20250301.csv b/009470/price/prices-20250301.csv index 217525753a91..b83da5601756 100644 --- a/009470/price/prices-20250301.csv +++ b/009470/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161643,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29700,-1350,5,-4.35,1689314100,56175,62.46,30250,31100,29650,40350,21750,31050,30072.36,26.30,0,5682,32883,31966,31233,30316,29583,31600,29950,66,9300,1000,21730,50,1,6613820,1964,10.01,2.24,12,0.85,2967.00,13239.00,89900,20240611,-66.96,23950,20240319,24.01,45700,-35.01,20250219,29650,0.17,20250331,89900,-66.96,20240611,25500,16.47,20241209,4.01,Y,009470,1000,66 억,,1739693,N,N,1054,N,00,N +20250331,151519,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29700,-1350,5,-4.35,1579570650,52483,58.35,30250,31100,29650,40350,21750,31050,30096.81,26.30,0,5846,32883,31966,31233,30316,29583,31600,29950,66,9300,1000,21730,50,1,6613820,1964,10.01,2.24,12,0.79,2967.00,13239.00,89900,20240611,-66.96,23950,20240319,24.01,45700,-35.01,20250219,29650,0.17,20250331,89900,-66.96,20240611,25500,16.47,20241209,4.01,Y,009470,1000,66 억,,1739693,N,N,43,N,00,N +20250331,120648,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,30500,-550,5,-1.77,660252800,21711,24.14,30250,31100,30050,40350,21750,31050,30410.98,26.30,0,-470,32883,31966,31233,30316,29583,31600,29950,66,9300,1000,21730,50,1,6613820,2017,10.28,2.30,12,0.33,2967.00,13239.00,89900,20240611,-66.07,23950,20240319,27.35,45700,-33.26,20250219,30050,1.50,20250331,89900,-66.07,20240611,25500,19.61,20241209,4.01,Y,009470,1000,66 억,,1739693,N,N,43,N,00,N +20250331,091206,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,30200,-850,5,-2.74,240641100,7959,8.85,30250,30600,30050,40350,21750,31050,30235.09,26.30,0,264,32883,31966,31233,30316,29583,31600,29950,66,9300,1000,21730,50,1,6613820,1997,10.18,2.28,12,0.12,2967.00,13239.00,89900,20240611,-66.41,23950,20240319,26.10,45700,-33.92,20250219,30050,0.50,20250331,89900,-66.41,20240611,25500,18.43,20241209,4.01,Y,009470,1000,66 억,,1739693,N,N,43,N,00,N 20250328,160245,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,31050,-450,5,-1.43,2779908400,88673,70.32,31550,32150,30500,40950,22050,31500,31350.67,26.06,0,3141,34066,32782,32116,30832,30166,32450,30500,66,9450,1000,22050,50,1,6613820,2054,10.47,2.35,12,1.34,2967.00,13239.00,89900,20240611,-65.46,22700,20240318,36.78,45700,-32.06,20250219,30500,1.80,20250328,89900,-65.46,20240611,25500,21.76,20241209,4.01,N,009470,1000,66 억,,1723292,N,N,43,N,00,N 20250328,150247,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,31100,-400,5,-1.27,2557935075,81531,64.66,31550,32150,30500,40950,22050,31500,31373.77,26.06,0,2424,34066,32782,32116,30832,30166,32450,30500,66,9450,1000,22050,50,1,6613820,2057,10.48,2.35,12,1.23,2967.00,13239.00,89900,20240611,-65.41,22700,20240318,37.00,45700,-31.95,20250219,30500,1.97,20250328,89900,-65.41,20240611,25500,21.96,20241209,4.01,N,009470,1000,66 억,,1723292,N,N,156,N,00,N 20250328,140247,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,31250,-250,5,-0.79,2245676050,71518,56.72,31550,32150,30500,40950,22050,31500,31400.15,26.06,0,216,34066,32782,32116,30832,30166,32450,30500,66,9450,1000,22050,50,1,6613820,2067,10.53,2.36,12,1.08,2967.00,13239.00,89900,20240611,-65.24,22700,20240318,37.67,45700,-31.62,20250219,30500,2.46,20250328,89900,-65.24,20240611,25500,22.55,20241209,4.01,N,009470,1000,66 억,,1723292,N,N,156,N,00,N diff --git a/009520/price/prices-20250301.csv b/009520/price/prices-20250301.csv index 25e8c4a20e70..27f33bb5a2b1 100644 --- a/009520/price/prices-20250301.csv +++ b/009520/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161643,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12250,-730,5,-5.62,2640401880,213391,164.63,12680,12800,12140,16870,9090,12980,12373.49,6.29,0,-25209,13620,13300,13100,12780,12580,13200,12680,208,3890,500,9600,10,1,41642703,5101,875.00,4.56,12,0.51,14.00,2687.00,24700,20240611,-50.40,11620,20241230,5.42,15940,-23.15,20250307,11650,5.15,20250102,24700,-50.40,20240611,11620,5.42,20241230,2.51,Y,009520,500,208 억,,2619844,N,N,50178,N,00,N +20250331,151519,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12210,-770,5,-5.93,2529468010,204330,157.64,12680,12800,12140,16870,9090,12980,12379.26,6.29,0,-28319,13620,13300,13100,12780,12580,13200,12680,208,3890,500,9600,10,1,41642703,5085,872.14,4.54,12,0.49,14.00,2687.00,24700,20240611,-50.57,11620,20241230,5.08,15940,-23.40,20250307,11650,4.81,20250102,24700,-50.57,20240611,11620,5.08,20241230,2.51,Y,009520,500,208 억,,2619844,N,N,5616,N,00,N +20250331,120648,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12350,-630,5,-4.85,1435747530,115057,88.77,12680,12800,12310,16870,9090,12980,12478.48,6.29,0,-30496,13620,13300,13100,12780,12580,13200,12680,208,3890,500,9600,10,1,41642703,5143,882.14,4.60,12,0.28,14.00,2687.00,24700,20240611,-50.00,11620,20241230,6.28,15940,-22.52,20250307,11650,6.01,20250102,24700,-50.00,20240611,11620,6.28,20241230,2.51,Y,009520,500,208 억,,2619844,N,N,5616,N,00,N +20250331,091206,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12590,-390,5,-3.00,409635330,32585,25.14,12680,12800,12420,16870,9090,12980,12571.01,6.29,0,-16567,13620,13300,13100,12780,12580,13200,12680,208,3890,500,9600,10,1,41642703,5243,899.29,4.69,12,0.08,14.00,2687.00,24700,20240611,-49.03,11620,20241230,8.35,15940,-21.02,20250307,11650,8.07,20250102,24700,-49.03,20240611,11620,8.35,20241230,2.51,Y,009520,500,208 억,,2619844,N,N,5616,N,00,N 20250328,160246,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12980,-450,5,-3.35,1689223945,129617,138.58,13310,13420,12900,17450,9410,13430,13032.43,6.23,0,-10045,13810,13620,13460,13270,13110,13540,13190,208,4020,500,9930,10,1,41642703,5405,927.14,4.83,12,0.31,14.00,2687.00,24700,20240611,-47.45,11620,20241230,11.70,15940,-18.57,20250307,11650,11.42,20250102,24700,-47.45,20240611,11620,11.70,20241230,2.52,N,009520,500,208 억,,2595624,N,N,5610,N,00,N 20250328,150247,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12960,-470,5,-3.50,1545744045,118565,126.77,13310,13420,12900,17450,9410,13430,13037.10,6.23,0,-11162,13810,13620,13460,13270,13110,13540,13190,208,4020,500,9930,10,1,41642703,5397,925.71,4.82,12,0.28,14.00,2687.00,24700,20240611,-47.53,11620,20241230,11.53,15940,-18.70,20250307,11650,11.24,20250102,24700,-47.53,20240611,11620,11.53,20241230,2.52,N,009520,500,208 억,,2595624,N,N,1529,N,00,N 20250328,140247,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12930,-500,5,-3.72,1375205685,105383,112.67,13310,13420,12900,17450,9410,13430,13049.59,6.23,0,-11179,13810,13620,13460,13270,13110,13540,13190,208,4020,500,9930,10,1,41642703,5384,923.57,4.81,12,0.25,14.00,2687.00,24700,20240611,-47.65,11620,20241230,11.27,15940,-18.88,20250307,11650,10.99,20250102,24700,-47.65,20240611,11620,11.27,20241230,2.52,N,009520,500,208 억,,2595624,N,N,1529,N,00,N diff --git a/009540/price/prices-20250301.csv b/009540/price/prices-20250301.csv index 9381463e90a2..c6143f65cb21 100644 --- a/009540/price/prices-20250301.csv +++ b/009540/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161643,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,201000,0,3,0.00,41146260750,206415,89.60,195100,202000,195100,261000,141000,201000,199336.92,31.70,0,-9790,205400,203200,198800,196600,192200,204300,197700,3539,60000,5000,152760,500,1,70773116,142254,12.13,1.28,12,0.29,16565.00,156980.00,253500,20250305,-20.71,110800,20240416,81.41,253500,-20.71,20250305,194400,3.40,20250328,253500,-20.71,20250305,110800,81.41,20240416,0.47,Y,009540,5000,3538 억,,22433250,N,N,58295,N,00,N +20250331,151520,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,199300,-1700,5,-0.85,33329308650,167500,72.71,195100,202000,195100,261000,141000,201000,198980.90,31.70,0,-17873,205400,203200,198800,196600,192200,204300,197700,3539,60000,5000,152760,100,1,70773116,141051,12.03,1.27,12,0.24,16565.00,156980.00,253500,20250305,-21.38,110800,20240416,79.87,253500,-21.38,20250305,194400,2.52,20250328,253500,-21.38,20250305,110800,79.87,20240416,0.47,Y,009540,5000,3538 억,,22433250,N,N,4111,N,00,N +20250331,120649,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,199400,-1600,5,-0.80,18736953800,94245,40.91,195100,202000,195100,261000,141000,201000,198811.02,31.70,0,-4548,205400,203200,198800,196600,192200,204300,197700,3539,60000,5000,152760,100,1,70773116,141122,12.04,1.27,12,0.13,16565.00,156980.00,253500,20250305,-21.34,110800,20240416,79.96,253500,-21.34,20250305,194400,2.57,20250328,253500,-21.34,20250305,110800,79.96,20240416,0.47,Y,009540,5000,3538 억,,22433250,N,N,4111,N,00,N +20250331,091207,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,197200,-3800,5,-1.89,2774183250,14128,6.13,195100,197800,195100,261000,141000,201000,196359.34,31.70,0,2442,205400,203200,198800,196600,192200,204300,197700,3539,60000,5000,152760,100,1,70773116,139565,11.90,1.26,12,0.02,16565.00,156980.00,253500,20250305,-22.21,110800,20240416,77.98,253500,-22.21,20250305,194400,1.44,20250328,253500,-22.21,20250305,110800,77.98,20240416,0.47,Y,009540,5000,3538 억,,22433250,N,N,4111,N,00,N 20250328,160246,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,201000,4600,2,2.34,45561783500,230365,89.00,196200,201000,194400,255000,137500,196400,197780.43,31.53,0,25356,213466,204932,200466,191932,187466,202700,189700,3539,58600,5000,149260,500,1,70773116,142254,12.13,1.28,12,0.33,16565.00,156980.00,253500,20250305,-20.71,110800,20240416,81.41,253500,-20.71,20250305,194400,3.40,20250328,253500,-20.71,20250305,110800,81.41,20240416,0.46,N,009540,5000,3538 억,,22311601,N,N,4111,N,00,N 20250328,150248,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,199100,2700,2,1.37,38333645250,194305,75.07,196200,199600,194400,255000,137500,196400,197286.17,31.53,0,23337,213466,204932,200466,191932,187466,202700,189700,3539,58600,5000,149260,100,1,70773116,140909,12.02,1.27,12,0.27,16565.00,156980.00,253500,20250305,-21.46,110800,20240416,79.69,253500,-21.46,20250305,194400,2.42,20250328,253500,-21.46,20250305,110800,79.69,20240416,0.46,N,009540,5000,3538 억,,22311601,N,N,4300,N,00,N 20250328,140247,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,198900,2500,2,1.27,29863383400,151709,58.61,196200,199400,194400,255000,137500,196400,196846.63,31.53,0,25280,213466,204932,200466,191932,187466,202700,189700,3539,58600,5000,149260,100,1,70773116,140768,12.01,1.27,12,0.21,16565.00,156980.00,253500,20250305,-21.54,110800,20240416,79.51,253500,-21.54,20250305,194400,2.31,20250328,253500,-21.54,20250305,110800,79.51,20240416,0.46,N,009540,5000,3538 억,,22311601,N,N,4300,N,00,N diff --git a/009580/price/prices-20250301.csv b/009580/price/prices-20250301.csv index 292b0d42bf62..ebbb27162f99 100644 --- a/009580/price/prices-20250301.csv +++ b/009580/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161644,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2985,5,2,0.17,2519995312,831292,27.69,2960,3125,2945,3870,2090,2980,3031.47,1.87,0,-80089,3303,3141,3003,2841,2703,3222,2922,1559,890,2500,2140,5,1,62368324,1862,8.27,0.29,12,1.33,361.00,10214.00,3425,20250102,-12.85,2340,20241210,27.56,3425,-12.85,20250102,2600,14.81,20250203,3425,-12.85,20250102,2340,27.56,20241210,1.01,Y,009580,2500,1559 억,,1164571,N,N,1183,N,00,N +20250331,151520,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2990,10,2,0.34,2469140152,814255,27.12,2960,3125,2945,3870,2090,2980,3032.44,1.87,0,-77284,3303,3141,3003,2841,2703,3222,2922,1559,890,2500,2140,5,1,62368324,1865,8.28,0.29,12,1.31,361.00,10214.00,3425,20250102,-12.70,2340,20241210,27.78,3425,-12.70,20250102,2600,15.00,20250203,3425,-12.70,20250102,2340,27.78,20241210,1.01,Y,009580,2500,1559 억,,1164571,N,N,0,N,00,N +20250331,120649,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2975,-5,5,-0.17,2022201905,663682,22.11,2960,3125,2945,3870,2090,2980,3047.01,1.87,0,-65010,3303,3141,3003,2841,2703,3222,2922,1559,890,2500,2140,5,1,62368324,1855,8.24,0.29,12,1.06,361.00,10214.00,3425,20250102,-13.14,2340,20241210,27.14,3425,-13.14,20250102,2600,14.42,20250203,3425,-13.14,20250102,2340,27.14,20241210,1.01,Y,009580,2500,1559 억,,1164571,N,N,0,N,00,N +20250331,091207,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3030,50,2,1.68,302405502,100218,3.34,2960,3050,2945,3870,2090,2980,3017.74,1.87,0,2677,3303,3141,3003,2841,2703,3222,2922,1559,890,2500,2140,5,1,62368324,1890,8.39,0.30,12,0.16,361.00,10214.00,3425,20250102,-11.53,2340,20241210,29.49,3425,-11.53,20250102,2600,16.54,20250203,3425,-11.53,20250102,2340,29.49,20241210,1.01,Y,009580,2500,1559 억,,1164571,N,N,0,N,00,N 20250328,160246,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2980,90,2,3.11,9066359326,2982639,64.46,2900,3165,2865,3755,2025,2890,3039.86,1.31,0,155677,3356,3122,2996,2762,2636,3060,2700,1559,865,2500,2080,5,1,62368324,1859,8.25,0.29,12,4.78,361.00,10214.00,3425,20250102,-12.99,2340,20241210,27.35,3425,-12.99,20250102,2600,14.62,20250203,3425,-12.99,20250102,2340,27.35,20241210,1.02,N,009580,2500,1559 억,,818722,N,N,1,N,00,N 20250328,150248,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3030,140,2,4.84,8603764956,2828737,61.13,2900,3165,2865,3755,2025,2890,3041.66,1.31,0,142510,3356,3122,2996,2762,2636,3060,2700,1559,865,2500,2080,5,1,62368324,1890,8.39,0.30,12,4.54,361.00,10214.00,3425,20250102,-11.53,2340,20241210,29.49,3425,-11.53,20250102,2600,16.54,20250203,3425,-11.53,20250102,2340,29.49,20241210,1.02,N,009580,2500,1559 억,,818722,N,N,1,N,00,N 20250328,140248,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2995,105,2,3.63,7854395888,2581578,55.79,2900,3165,2865,3755,2025,2890,3042.59,1.31,0,82455,3356,3122,2996,2762,2636,3060,2700,1559,865,2500,2080,5,1,62368324,1868,8.30,0.29,12,4.14,361.00,10214.00,3425,20250102,-12.55,2340,20241210,27.99,3425,-12.55,20250102,2600,15.19,20250203,3425,-12.55,20250102,2340,27.99,20241210,1.02,N,009580,2500,1559 억,,818722,N,N,1,N,00,N diff --git a/009620/price/prices-20250301.csv b/009620/price/prices-20250301.csv index 24012b153e4d..b0458824181d 100644 --- a/009620/price/prices-20250301.csv +++ b/009620/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1893,-86,5,-4.35,193014489,102657,106.89,1920,1920,1861,2570,1386,1979,1880.18,2.11,0,8029,2058,2018,1960,1920,1862,1989,1891,16,591,100,1180,1,1,16386091,310,-1.04,7.89,12,0.63,-1822.00,240.00,6541,20240319,-71.06,1200,20241206,57.75,2865,-33.93,20250203,1849,2.38,20250324,3595,-47.34,20241217,231,719.48,20241119,0.01,Y,009620,100,16 억,,345772,N,N,0,N,00,N +20250331,151520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1896,-83,5,-4.19,191429149,101819,106.02,1920,1920,1861,2570,1386,1979,1880.09,2.11,0,8158,2058,2018,1960,1920,1862,1989,1891,16,591,100,1180,1,1,16386091,311,-1.04,7.90,12,0.62,-1822.00,240.00,6541,20240319,-71.01,1200,20241206,58.00,2865,-33.82,20250203,1849,2.54,20250324,3595,-47.26,20241217,231,720.78,20241119,0.01,Y,009620,100,16 억,,345772,N,N,0,N,00,N +20250331,120649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1869,-110,5,-5.56,149885756,79632,82.91,1920,1920,1865,2570,1386,1979,1882.23,2.11,0,7871,2058,2018,1960,1920,1862,1989,1891,16,591,100,1180,1,1,16386091,306,-1.03,7.79,12,0.49,-1822.00,240.00,6541,20240319,-71.43,1200,20241206,55.75,2865,-34.76,20250203,1849,1.08,20250324,3595,-48.01,20241217,231,709.09,20241119,0.01,Y,009620,100,16 억,,345772,N,N,0,N,00,N +20250331,091207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1880,-99,5,-5.00,24581059,12974,13.51,1920,1920,1879,2570,1386,1979,1894.64,2.11,0,1658,2058,2018,1960,1920,1862,1989,1891,16,591,100,1180,1,1,16386091,308,-1.03,7.83,12,0.08,-1822.00,240.00,6541,20240319,-71.26,1200,20241206,56.67,2865,-34.38,20250203,1849,1.68,20250324,3595,-47.71,20241217,231,713.85,20241119,0.01,Y,009620,100,16 억,,345772,N,N,0,N,00,N 20250328,160247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1979,-2,5,-0.10,185811765,95733,69.26,1981,2000,1902,2575,1387,1981,1940.52,1.79,0,-8663,2137,2059,1982,1904,1827,2020,1865,16,594,100,1180,1,1,16386091,324,-1.09,8.25,12,0.58,-1822.00,240.00,6541,20240319,-69.74,1200,20241206,64.92,2865,-30.92,20250203,1849,7.03,20250324,3595,-44.95,20241217,231,756.71,20241119,0.01,N,009620,100,16 억,,294026,N,N,0,N,00,N 20250328,150248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,19,2,0.96,159169025,81981,59.31,1981,2000,1914,2575,1387,1981,1941.54,1.79,0,-7338,2137,2059,1982,1904,1827,2020,1865,16,594,100,1180,5,1,16386091,328,-1.10,8.33,12,0.50,-1822.00,240.00,6541,20240319,-69.42,1200,20241206,66.67,2865,-30.19,20250203,1849,8.17,20250324,3595,-44.37,20241217,231,765.80,20241119,0.01,N,009620,100,16 억,,294026,N,N,0,N,00,N 20250328,140248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1952,-29,5,-1.46,143656600,74078,53.60,1981,1981,1914,2575,1387,1981,1939.26,1.79,0,-8768,2137,2059,1982,1904,1827,2020,1865,16,594,100,1180,1,1,16386091,320,-1.07,8.13,12,0.45,-1822.00,240.00,6541,20240319,-70.16,1200,20241206,62.67,2865,-31.87,20250203,1849,5.57,20250324,3595,-45.70,20241217,231,745.02,20241119,0.01,N,009620,100,16 억,,294026,N,N,0,N,00,N diff --git a/009680/price/prices-20250301.csv b/009680/price/prices-20250301.csv index 594b493a2f3f..b44a6b3af2d2 100644 --- a/009680/price/prices-20250301.csv +++ b/009680/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161644,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9040,-90,5,-0.99,123381475,13661,24.55,9030,9090,8970,11860,6400,9130,9031.66,9.46,0,-2685,9370,9250,9140,9020,8910,9195,8965,165,2730,500,6750,10,1,28050000,2536,9.22,0.61,12,0.05,981.00,14856.00,9580,20250312,-5.64,8010,20240401,12.86,9580,-5.64,20250312,8330,8.52,20250113,9580,-5.64,20250312,8010,12.86,20240401,0.26,Y,009680,500,165 억,,2654196,N,N,0,N,00,N +20250331,151521,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9030,-100,5,-1.10,113457265,12563,22.58,9030,9090,8970,11860,6400,9130,9031.06,9.46,0,-2566,9370,9250,9140,9020,8910,9195,8965,165,2730,500,6750,10,1,28050000,2533,9.20,0.61,12,0.04,981.00,14856.00,9580,20250312,-5.74,8010,20240401,12.73,9580,-5.74,20250312,8330,8.40,20250113,9580,-5.74,20250312,8010,12.73,20240401,0.26,Y,009680,500,165 억,,2654196,N,N,0,N,00,N +20250331,120650,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9050,-80,5,-0.88,80038905,8864,15.93,9030,9090,8970,11860,6400,9130,9029.66,9.46,0,-1028,9370,9250,9140,9020,8910,9195,8965,165,2730,500,6750,10,1,28050000,2539,9.23,0.61,12,0.03,981.00,14856.00,9580,20250312,-5.53,8010,20240401,12.98,9580,-5.53,20250312,8330,8.64,20250113,9580,-5.53,20250312,8010,12.98,20240401,0.26,Y,009680,500,165 억,,2654196,N,N,0,N,00,N +20250331,091208,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8970,-160,5,-1.75,34542600,3835,6.89,9030,9040,8970,11860,6400,9130,9007.20,9.46,0,-1154,9370,9250,9140,9020,8910,9195,8965,165,2730,500,6750,10,1,28050000,2516,9.14,0.60,12,0.01,981.00,14856.00,9580,20250312,-6.37,8010,20240401,11.99,9580,-6.37,20250312,8330,7.68,20250113,9580,-6.37,20250312,8010,11.99,20240401,0.26,Y,009680,500,165 억,,2654196,N,N,0,N,00,N 20250328,160247,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9130,-140,5,-1.51,505594405,55635,168.77,9260,9260,9030,12050,6490,9270,9087.61,9.47,0,-5462,9490,9380,9270,9160,9050,9325,9105,165,2780,500,6850,10,1,28050000,2561,9.31,0.61,12,0.20,981.00,14856.00,9580,20250312,-4.70,8010,20240401,13.98,9580,-4.70,20250312,8330,9.60,20250113,9580,-4.70,20250312,8010,13.98,20240401,0.26,N,009680,500,165 억,,2656777,N,N,1,N,00,N 20250328,150249,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9090,-180,5,-1.94,477828315,52589,159.53,9260,9260,9030,12050,6490,9270,9086.09,9.47,0,-4196,9490,9380,9270,9160,9050,9325,9105,165,2780,500,6850,10,1,28050000,2550,9.27,0.61,12,0.19,981.00,14856.00,9580,20250312,-5.11,8010,20240401,13.48,9580,-5.11,20250312,8330,9.12,20250113,9580,-5.11,20250312,8010,13.48,20240401,0.26,N,009680,500,165 억,,2656777,N,N,1,N,00,N 20250328,140248,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9050,-220,5,-2.37,421814745,46420,140.82,9260,9260,9030,12050,6490,9270,9086.92,9.47,0,-428,9490,9380,9270,9160,9050,9325,9105,165,2780,500,6850,10,1,28050000,2539,9.23,0.61,12,0.17,981.00,14856.00,9580,20250312,-5.53,8010,20240401,12.98,9580,-5.53,20250312,8330,8.64,20250113,9580,-5.53,20250312,8010,12.98,20240401,0.26,N,009680,500,165 억,,2656777,N,N,1,N,00,N diff --git a/009730/price/prices-20250301.csv b/009730/price/prices-20250301.csv index 24a713a942e2..30b82f9e1b9b 100644 --- a/009730/price/prices-20250301.csv +++ b/009730/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1087,-6,5,-0.55,516389851,470422,44.02,1082,1121,1080,1420,766,1093,1097.74,1.26,0,-83226,1175,1134,1107,1066,1039,1120,1052,305,327,500,760,1,1,60940960,662,-3.39,1.15,12,0.77,-321.00,947.00,3185,20240319,-65.87,938,20241219,15.88,1400,-22.36,20250114,1050,3.52,20250321,3245,-66.50,20240409,938,15.88,20241219,0.79,Y,009730,500,304 억,,769393,N,N,74869,N,00,N +20250331,151521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1092,-1,5,-0.09,502794523,457912,42.85,1082,1121,1080,1420,766,1093,1098.02,1.26,0,-74343,1175,1134,1107,1066,1039,1120,1052,305,327,500,760,1,1,60940960,665,-3.40,1.15,12,0.75,-321.00,947.00,3185,20240319,-65.71,938,20241219,16.42,1400,-22.00,20250114,1050,4.00,20250321,3245,-66.35,20240409,938,16.42,20241219,0.79,Y,009730,500,304 억,,769393,N,N,0,N,00,N +20250331,120650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1096,3,2,0.27,306003889,277096,25.93,1082,1121,1080,1420,766,1093,1104.33,1.26,0,-27218,1175,1134,1107,1066,1039,1120,1052,305,327,500,760,1,1,60940960,668,-3.41,1.16,12,0.45,-321.00,947.00,3185,20240319,-65.59,938,20241219,16.84,1400,-21.71,20250114,1050,4.38,20250321,3245,-66.22,20240409,938,16.84,20241219,0.79,Y,009730,500,304 억,,769393,N,N,0,N,00,N +20250331,091208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1120,27,2,2.47,70194632,63337,5.93,1082,1121,1080,1420,766,1093,1108.29,1.26,0,-3137,1175,1134,1107,1066,1039,1120,1052,305,327,500,760,1,1,60940960,683,-3.49,1.18,12,0.10,-321.00,947.00,3185,20240319,-64.84,938,20241219,19.40,1400,-20.00,20250114,1050,6.67,20250321,3245,-65.49,20240409,938,19.40,20241219,0.79,Y,009730,500,304 억,,769393,N,N,0,N,00,N 20250328,160247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1093,-2,5,-0.18,1146208329,1032058,288.59,1096,1148,1080,1423,767,1095,1110.61,0.86,0,-96985,1151,1123,1109,1081,1067,1116,1074,305,328,500,760,1,1,60940960,666,-3.40,1.15,12,1.69,-321.00,947.00,3194,20240318,-65.78,938,20241219,16.52,1400,-21.93,20250114,1050,4.10,20250321,3245,-66.32,20240409,938,16.52,20241219,0.80,N,009730,500,304 억,,521216,N,N,0,N,00,N 20250328,150249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1097,2,2,0.18,1114669233,1003207,280.52,1096,1148,1080,1423,767,1095,1111.11,0.86,0,-89526,1151,1123,1109,1081,1067,1116,1074,305,328,500,760,1,1,60940960,669,-3.42,1.16,12,1.65,-321.00,947.00,3194,20240318,-65.65,938,20241219,16.95,1400,-21.64,20250114,1050,4.48,20250321,3245,-66.19,20240409,938,16.95,20241219,0.80,N,009730,500,304 억,,521216,N,N,0,N,00,N 20250328,140249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1097,2,2,0.18,1043658188,937979,262.28,1096,1148,1080,1423,767,1095,1112.67,0.86,0,-89011,1151,1123,1109,1081,1067,1116,1074,305,328,500,760,1,1,60940960,669,-3.42,1.16,12,1.54,-321.00,947.00,3194,20240318,-65.65,938,20241219,16.95,1400,-21.64,20250114,1050,4.48,20250321,3245,-66.19,20240409,938,16.95,20241219,0.80,N,009730,500,304 억,,521216,N,N,0,N,00,N diff --git a/009770/price/prices-20250301.csv b/009770/price/prices-20250301.csv index afd3f0c65190..64f69e865002 100644 --- a/009770/price/prices-20250301.csv +++ b/009770/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161645,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25350,0,3,0.00,40733800,1612,175.98,25350,25450,25050,32950,17750,25350,25269.11,3.50,0,30,25650,25500,25350,25200,25050,25575,25275,125,7600,5000,18750,50,1,2499971,634,4.54,0.28,12,0.06,5589.00,89655.00,28000,20241125,-9.46,24450,20240417,3.68,27050,-6.28,20250313,24700,2.63,20250327,28000,-9.46,20241125,24450,3.68,20240417,0.01,Y,009770,5000,124 억,,87597,N,N,0,N,00,N +20250331,151521,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25200,-150,5,-0.59,37936400,1501,163.86,25350,25450,25050,32950,17750,25350,25274.08,3.50,0,85,25650,25500,25350,25200,25050,25575,25275,125,7600,5000,18750,50,1,2499971,630,4.51,0.28,12,0.06,5589.00,89655.00,28000,20241125,-10.00,24450,20240417,3.07,27050,-6.84,20250313,24700,2.02,20250327,28000,-10.00,20241125,24450,3.07,20240417,0.01,Y,009770,5000,124 억,,87597,N,N,0,N,00,N +20250331,120650,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25350,0,3,0.00,24683950,976,106.55,25350,25450,25050,32950,17750,25350,25290.93,3.50,0,125,25650,25500,25350,25200,25050,25575,25275,125,7600,5000,18750,50,1,2499971,634,4.54,0.28,12,0.04,5589.00,89655.00,28000,20241125,-9.46,24450,20240417,3.68,27050,-6.28,20250313,24700,2.63,20250327,28000,-9.46,20241125,24450,3.68,20240417,0.01,Y,009770,5000,124 억,,87597,N,N,0,N,00,N +20250331,091208,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25200,-150,5,-0.59,1379550,55,6.00,25350,25350,25050,32950,17750,25350,25082.73,3.50,0,-3,25650,25500,25350,25200,25050,25575,25275,125,7600,5000,18750,50,1,2499971,630,4.51,0.28,12,0.00,5589.00,89655.00,28000,20241125,-10.00,24450,20240417,3.07,27050,-6.84,20250313,24700,2.02,20250327,28000,-10.00,20241125,24450,3.07,20240417,0.01,Y,009770,5000,124 억,,87597,N,N,0,N,00,N 20250328,160248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25350,150,2,0.60,23246150,916,14.77,25200,25500,25200,32750,17650,25200,25377.89,2.83,0,136,25733,25466,25083,24816,24433,25600,24950,125,7550,5000,18640,50,1,2499971,634,4.54,0.28,12,0.04,5589.00,89655.00,28000,20241125,-9.46,24450,20240417,3.68,27050,-6.28,20250313,24700,2.63,20250327,28000,-9.46,20241125,24450,3.68,20240417,0.02,N,009770,5000,124 억,,70711,N,N,0,N,00,N 20250328,150249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25450,250,2,0.99,12099450,477,7.69,25200,25450,25200,32750,17650,25200,25365.72,2.83,0,-50,25733,25466,25083,24816,24433,25600,24950,125,7550,5000,18640,50,1,2499971,636,4.55,0.28,12,0.02,5589.00,89655.00,28000,20241125,-9.11,24450,20240417,4.09,27050,-5.91,20250313,24700,3.04,20250327,28000,-9.11,20241125,24450,4.09,20240417,0.02,N,009770,5000,124 억,,70711,N,N,0,N,00,N 20250328,140249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25300,100,2,0.40,9278800,366,5.90,25200,25400,25200,32750,17650,25200,25351.91,2.83,0,-83,25733,25466,25083,24816,24433,25600,24950,125,7550,5000,18640,50,1,2499971,632,4.53,0.28,12,0.01,5589.00,89655.00,28000,20241125,-9.64,24450,20240417,3.48,27050,-6.47,20250313,24700,2.43,20250327,28000,-9.64,20241125,24450,3.48,20240417,0.02,N,009770,5000,124 억,,70711,N,N,0,N,00,N diff --git a/009780/price/prices-20250301.csv b/009780/price/prices-20250301.csv index 37608c814e4e..a420fdc0d244 100644 --- a/009780/price/prices-20250301.csv +++ b/009780/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161645,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5810,-230,5,-3.81,291818580,49614,187.85,5980,5980,5810,7850,4230,6040,5881.60,3.58,0,-4125,6200,6120,5960,5880,5720,6160,5920,88,1810,500,3860,10,1,17600000,1023,4.70,0.60,12,0.28,1237.00,9635.00,7960,20240617,-27.01,4850,20240805,19.79,6400,-9.22,20250218,5260,10.46,20250203,7960,-27.01,20240617,4850,19.79,20240805,1.09,Y,009780,500,88 억,,630045,N,N,0,N,00,N +20250331,151521,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5870,-170,5,-2.81,262125710,44520,168.56,5980,5980,5830,7850,4230,6040,5887.62,3.58,0,-4076,6200,6120,5960,5880,5720,6160,5920,88,1810,500,3860,10,1,17600000,1033,4.75,0.61,12,0.25,1237.00,9635.00,7960,20240617,-26.26,4850,20240805,21.03,6400,-8.28,20250218,5260,11.60,20250203,7960,-26.26,20240617,4850,21.03,20240805,1.09,Y,009780,500,88 억,,630045,N,N,0,N,00,N +20250331,120650,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5870,-170,5,-2.81,161671420,27366,103.61,5980,5980,5850,7850,4230,6040,5907.47,3.58,0,663,6200,6120,5960,5880,5720,6160,5920,88,1810,500,3860,10,1,17600000,1033,4.75,0.61,12,0.16,1237.00,9635.00,7960,20240617,-26.26,4850,20240805,21.03,6400,-8.28,20250218,5260,11.60,20250203,7960,-26.26,20240617,4850,21.03,20240805,1.09,Y,009780,500,88 억,,630045,N,N,0,N,00,N +20250331,091208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5890,-150,5,-2.48,28091640,4747,17.97,5980,5980,5850,7850,4230,6040,5916.28,3.58,0,-1465,6200,6120,5960,5880,5720,6160,5920,88,1810,500,3860,10,1,17600000,1037,4.76,0.61,12,0.03,1237.00,9635.00,7960,20240617,-26.01,4850,20240805,21.44,6400,-7.97,20250218,5260,11.98,20250203,7960,-26.01,20240617,4850,21.44,20240805,1.09,Y,009780,500,88 억,,630045,N,N,0,N,00,N 20250328,160248,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6040,100,2,1.68,155737490,26406,97.66,5950,6040,5800,7720,4160,5940,5896.67,3.57,0,-9284,6166,6052,5956,5842,5746,6005,5795,88,1780,500,3800,10,1,17600000,1063,4.88,0.63,12,0.15,1237.00,9635.00,7960,20240617,-24.12,4850,20240805,24.54,6400,-5.62,20250218,5260,14.83,20250203,7960,-24.12,20240617,4850,24.54,20240805,1.11,N,009780,500,88 억,,627830,N,N,0,N,00,N 20250328,150249,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6010,70,2,1.18,138082390,23475,86.82,5950,6020,5800,7720,4160,5940,5882.10,3.57,0,-8688,6166,6052,5956,5842,5746,6005,5795,88,1780,500,3800,10,1,17600000,1058,4.86,0.62,12,0.13,1237.00,9635.00,7960,20240617,-24.50,4850,20240805,23.92,6400,-6.09,20250218,5260,14.26,20250203,7960,-24.50,20240617,4850,23.92,20240805,1.11,N,009780,500,88 억,,627830,N,N,0,N,00,N 20250328,140249,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5950,10,2,0.17,115525710,19713,72.91,5950,5960,5800,7720,4160,5940,5860.38,3.57,0,-7202,6166,6052,5956,5842,5746,6005,5795,88,1780,500,3800,10,1,17600000,1047,4.81,0.62,12,0.11,1237.00,9635.00,7960,20240617,-25.25,4850,20240805,22.68,6400,-7.03,20250218,5260,13.12,20250203,7960,-25.25,20240617,4850,22.68,20240805,1.11,N,009780,500,88 억,,627830,N,N,0,N,00,N diff --git a/009810/price/prices-20250301.csv b/009810/price/prices-20250301.csv index 701e3b208851..f30c11374601 100644 --- a/009810/price/prices-20250301.csv +++ b/009810/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161645,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,-6,5,-1.92,53298941,172777,107.71,311,318,303,405,219,312,308.48,1.82,0,-29561,323,317,314,308,305,316,307,152,93,100,180,1,1,151887500,465,-1.03,0.71,12,0.11,-296.00,431.00,1315,20240620,-76.73,295,20241115,3.73,425,-28.00,20250113,296,3.38,20250305,1315,-76.73,20240620,295,3.73,20241115,0.00,Y,009810,100,151 억,,2763505,N,N,0,N,00,N +20250331,151522,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,-3,5,-0.96,43550901,140776,87.76,311,318,303,405,219,312,309.36,1.82,0,-29147,323,317,314,308,305,316,307,152,93,100,180,1,1,151887500,469,-1.04,0.72,12,0.09,-296.00,431.00,1315,20240620,-76.50,295,20241115,4.75,425,-27.29,20250113,296,4.39,20250305,1315,-76.50,20240620,295,4.75,20241115,0.00,Y,009810,100,151 억,,2763505,N,N,0,N,00,N +20250331,120651,57,100.00,KOSPI,,유통,N,N,N,N, ,N,316,4,2,1.28,29155686,94228,58.74,311,317,303,405,219,312,309.42,1.82,0,-34399,323,317,314,308,305,316,307,152,93,100,180,1,1,151887500,480,-1.07,0.73,12,0.06,-296.00,431.00,1315,20240620,-75.97,295,20241115,7.12,425,-25.65,20250113,296,6.76,20250305,1315,-75.97,20240620,295,7.12,20241115,0.00,Y,009810,100,151 억,,2763505,N,N,0,N,00,N +20250331,091208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,-6,5,-1.92,5262552,17128,10.68,311,311,305,405,219,312,307.25,1.82,0,-13324,323,317,314,308,305,316,307,152,93,100,180,1,1,151887500,465,-1.03,0.71,12,0.01,-296.00,431.00,1315,20240620,-76.73,295,20241115,3.73,425,-28.00,20250113,296,3.38,20250305,1315,-76.73,20240620,295,3.73,20241115,0.00,Y,009810,100,151 억,,2763505,N,N,0,N,00,N 20250328,160248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,312,-8,5,-2.50,50313214,160372,97.48,320,320,311,416,224,320,313.73,1.62,0,-54638,325,322,317,314,309,324,316,152,96,100,190,1,1,151887500,474,-1.05,0.72,12,0.11,-296.00,431.00,1315,20240620,-76.27,295,20241115,5.76,425,-26.59,20250113,296,5.41,20250305,1315,-76.27,20240620,295,5.76,20241115,0.00,N,009810,100,151 억,,2461603,N,N,2,N,00,N 20250328,150250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,-7,5,-2.19,44834700,142816,86.81,320,320,311,416,224,320,313.93,1.62,0,-50251,325,322,317,314,309,324,316,152,96,100,190,1,1,151887500,475,-1.06,0.73,12,0.09,-296.00,431.00,1315,20240620,-76.20,295,20241115,6.10,425,-26.35,20250113,296,5.74,20250305,1315,-76.20,20240620,295,6.10,20241115,0.00,N,009810,100,151 억,,2461603,N,N,2,N,00,N 20250328,140250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,314,-6,5,-1.88,42363843,134901,82.00,320,320,311,416,224,320,314.04,1.62,0,-49419,325,322,317,314,309,324,316,152,96,100,190,1,1,151887500,477,-1.06,0.73,12,0.09,-296.00,431.00,1315,20240620,-76.12,295,20241115,6.44,425,-26.12,20250113,296,6.08,20250305,1315,-76.12,20240620,295,6.44,20241115,0.00,N,009810,100,151 억,,2461603,N,N,2,N,00,N diff --git a/009830/price/prices-20250301.csv b/009830/price/prices-20250301.csv index 35d883537b1b..4c244cb839f8 100644 --- a/009830/price/prices-20250301.csv +++ b/009830/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161646,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,18410,-770,5,-4.01,22607509760,1230521,214.41,18750,19000,18220,24900,13430,19180,18372.29,13.82,0,-204904,19820,19500,19210,18890,18600,19355,18745,8757,5720,5000,13800,10,1,171892536,31645,-2.29,0.34,12,0.72,-8050.00,54793.00,34550,20240528,-46.71,14860,20241209,23.89,23350,-21.16,20250214,16020,14.92,20250102,34550,-46.71,20240528,14860,23.89,20241209,2.09,Y,009830,5000,8756 억,,23760580,N,N,428905,N,00,N +20250331,151522,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,18330,-850,5,-4.43,20218994730,1100709,191.79,18750,19000,18220,24900,13430,19180,18369.06,13.82,0,-207459,19820,19500,19210,18890,18600,19355,18745,8757,5720,5000,13800,10,1,171892536,31508,-2.28,0.33,12,0.64,-8050.00,54793.00,34550,20240528,-46.95,14860,20241209,23.35,23350,-21.50,20250214,16020,14.42,20250102,34550,-46.95,20240528,14860,23.35,20241209,2.09,Y,009830,5000,8756 억,,23760580,N,N,2230,N,00,N +20250331,120651,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,18330,-850,5,-4.43,12174703170,661413,115.25,18750,19000,18240,24900,13430,19180,18407.11,13.82,0,-185520,19820,19500,19210,18890,18600,19355,18745,8757,5720,5000,13800,10,1,171892536,31508,-2.28,0.33,12,0.38,-8050.00,54793.00,34550,20240528,-46.95,14860,20241209,23.35,23350,-21.50,20250214,16020,14.42,20250102,34550,-46.95,20240528,14860,23.35,20241209,2.09,Y,009830,5000,8756 억,,23760580,N,N,2230,N,00,N +20250331,091209,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,18570,-610,5,-3.18,2460613590,132579,23.10,18750,19000,18360,24900,13430,19180,18559.60,13.82,0,-39959,19820,19500,19210,18890,18600,19355,18745,8757,5720,5000,13800,10,1,171892536,31920,-2.31,0.34,12,0.08,-8050.00,54793.00,34550,20240528,-46.25,14860,20241209,24.97,23350,-20.47,20250214,16020,15.92,20250102,34550,-46.25,20240528,14860,24.97,20241209,2.09,Y,009830,5000,8756 억,,23760580,N,N,2230,N,00,N 20250328,160248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,19180,-280,5,-1.44,10931733995,573904,91.49,19510,19530,18920,25250,13630,19460,19047.90,13.57,0,32715,20420,19940,19670,19190,18920,19805,19055,8757,5790,5000,14010,10,1,171892536,32969,-2.38,0.35,12,0.33,-8050.00,54793.00,34550,20240528,-44.49,14860,20241209,29.07,23350,-17.86,20250214,16020,19.73,20250102,34550,-44.49,20240528,14860,29.07,20241209,2.11,N,009830,5000,8756 억,,23329086,N,N,2230,N,00,N 20250328,150250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,18970,-490,5,-2.52,9547126710,501425,79.94,19510,19530,18920,25250,13630,19460,19039.99,13.57,0,11921,20420,19940,19670,19190,18920,19805,19055,8757,5790,5000,14010,10,1,171892536,32608,-2.36,0.35,12,0.29,-8050.00,54793.00,34550,20240528,-45.09,14860,20241209,27.66,23350,-18.76,20250214,16020,18.41,20250102,34550,-45.09,20240528,14860,27.66,20241209,2.11,N,009830,5000,8756 억,,23329086,N,N,411,N,00,N 20250328,140250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,18970,-490,5,-2.52,8052107000,422599,67.37,19510,19530,18920,25250,13630,19460,19053.78,13.57,0,21331,20420,19940,19670,19190,18920,19805,19055,8757,5790,5000,14010,10,1,171892536,32608,-2.36,0.35,12,0.25,-8050.00,54793.00,34550,20240528,-45.09,14860,20241209,27.66,23350,-18.76,20250214,16020,18.41,20250102,34550,-45.09,20240528,14860,27.66,20241209,2.11,N,009830,5000,8756 억,,23329086,N,N,411,N,00,N diff --git a/009900/price/prices-20250301.csv b/009900/price/prices-20250301.csv index 08552b9f6a62..c022ba0b52ed 100644 --- a/009900/price/prices-20250301.csv +++ b/009900/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161646,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8370,-450,5,-5.10,1302853885,153092,98.32,8710,8720,8370,11460,6180,8820,8510.39,7.34,0,-35584,9040,8930,8870,8760,8700,8900,8730,262,2640,500,6170,10,1,52470133,4392,3.40,0.63,12,0.29,2460.00,13293.00,15960,20240328,-47.56,8370,20250331,0.00,11670,-28.28,20250116,8370,0.00,20250331,15840,-47.16,20240401,8370,0.00,20250331,2.01,Y,009900,500,262 억,,3850768,N,N,14244,N,00,N +20250331,151522,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8420,-400,5,-4.54,1152651025,135178,86.82,8710,8720,8420,11460,6180,8820,8526.91,7.34,0,-38972,9040,8930,8870,8760,8700,8900,8730,262,2640,500,6170,10,1,52470133,4418,3.42,0.63,12,0.26,2460.00,13293.00,15960,20240328,-47.24,8420,20250331,0.00,11670,-27.85,20250116,8420,0.00,20250331,15840,-46.84,20240401,8420,0.00,20250331,2.01,Y,009900,500,262 억,,3850768,N,N,419,N,00,N +20250331,120651,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8520,-300,5,-3.40,656233075,76640,49.22,8710,8720,8480,11460,6180,8820,8562.54,7.34,0,-18625,9040,8930,8870,8760,8700,8900,8730,262,2640,500,6170,10,1,52470133,4470,3.46,0.64,12,0.15,2460.00,13293.00,15960,20240328,-46.62,8480,20250331,0.47,11670,-26.99,20250116,8480,0.47,20250331,15840,-46.21,20240401,8480,0.47,20250331,2.01,Y,009900,500,262 억,,3850768,N,N,419,N,00,N +20250331,091209,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8580,-240,5,-2.72,133206720,15405,9.89,8710,8720,8580,11460,6180,8820,8646.98,7.34,0,-7032,9040,8930,8870,8760,8700,8900,8730,262,2640,500,6170,10,1,52470133,4502,3.49,0.65,12,0.03,2460.00,13293.00,15960,20240328,-46.24,8550,20250311,0.35,11670,-26.48,20250116,8550,0.35,20250311,15840,-45.83,20240401,8550,0.35,20250311,2.01,Y,009900,500,262 억,,3850768,N,N,419,N,00,N 20250328,160249,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8820,-180,5,-2.00,1367773650,154374,71.19,8980,8980,8810,11700,6300,9000,8860.19,7.41,0,-26761,9253,9126,9023,8896,8793,9075,8845,262,2700,500,6300,10,1,52470133,4628,3.59,0.66,12,0.29,2460.00,13293.00,15960,20240328,-44.74,8550,20250311,3.16,11670,-24.42,20250116,8550,3.16,20250311,15960,-44.74,20240328,8550,3.16,20250311,2.04,N,009900,500,262 억,,3889898,N,N,418,N,00,N 20250328,150250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8840,-160,5,-1.78,1232306595,139028,64.11,8980,8980,8810,11700,6300,9000,8863.73,7.41,0,-21349,9253,9126,9023,8896,8793,9075,8845,262,2700,500,6300,10,1,52470133,4638,3.59,0.67,12,0.26,2460.00,13293.00,15960,20240328,-44.61,8550,20250311,3.39,11670,-24.25,20250116,8550,3.39,20250311,15960,-44.61,20240328,8550,3.39,20250311,2.04,N,009900,500,262 억,,3889898,N,N,129,N,00,N 20250328,140250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8840,-160,5,-1.78,1123776745,126758,58.46,8980,8980,8810,11700,6300,9000,8865.53,7.41,0,-21436,9253,9126,9023,8896,8793,9075,8845,262,2700,500,6300,10,1,52470133,4638,3.59,0.67,12,0.24,2460.00,13293.00,15960,20240328,-44.61,8550,20250311,3.39,11670,-24.25,20250116,8550,3.39,20250311,15960,-44.61,20240328,8550,3.39,20250311,2.04,N,009900,500,262 억,,3889898,N,N,129,N,00,N diff --git a/009970/price/prices-20250301.csv b/009970/price/prices-20250301.csv index 442db90ab384..2649dbf3d222 100644 --- a/009970/price/prices-20250301.csv +++ b/009970/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161646,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89500,-3800,5,-4.07,2038564700,22629,344.27,90600,91800,89500,121200,65400,93300,90086.38,20.21,0,-7380,95100,94200,93400,92500,91700,93800,92100,68,27900,500,70900,100,1,13635592,12204,3.28,0.52,12,0.17,27262.00,173112.00,100700,20250318,-11.12,76000,20240807,17.76,100700,-11.12,20250318,79500,12.58,20250113,100700,-11.12,20250318,76000,17.76,20240807,0.04,Y,009970,500,68 억,,2755948,N,N,1084,N,00,N +20250331,151523,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90300,-3000,5,-3.22,1370990700,15187,231.05,90600,91800,89500,121200,65400,93300,90273.96,20.21,0,-5076,95100,94200,93400,92500,91700,93800,92100,68,27900,500,70900,100,1,13635592,12313,3.31,0.52,12,0.11,27262.00,173112.00,100700,20250318,-10.33,76000,20240807,18.82,100700,-10.33,20250318,79500,13.58,20250113,100700,-10.33,20250318,76000,18.82,20240807,0.04,Y,009970,500,68 억,,2755948,N,N,29,N,00,N +20250331,120651,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90700,-2600,5,-2.79,712450300,7884,119.95,90600,91800,90000,121200,65400,93300,90366.60,20.21,0,-1799,95100,94200,93400,92500,91700,93800,92100,68,27900,500,70900,100,1,13635592,12367,3.33,0.52,12,0.06,27262.00,173112.00,100700,20250318,-9.93,76000,20240807,19.34,100700,-9.93,20250318,79500,14.09,20250113,100700,-9.93,20250318,76000,19.34,20240807,0.04,Y,009970,500,68 억,,2755948,N,N,29,N,00,N +20250331,091209,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90000,-3300,5,-3.54,154947900,1711,26.03,90600,91800,90000,121200,65400,93300,90559.85,20.21,0,-984,95100,94200,93400,92500,91700,93800,92100,68,27900,500,70900,100,1,13635592,12272,3.30,0.52,12,0.01,27262.00,173112.00,100700,20250318,-10.63,76000,20240807,18.42,100700,-10.63,20250318,79500,13.21,20250113,100700,-10.63,20250318,76000,18.42,20240807,0.04,Y,009970,500,68 억,,2755948,N,N,29,N,00,N 20250328,160249,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93300,100,2,0.11,613041050,6573,150.96,94200,94300,92600,121100,65300,93200,93266.55,20.19,0,-1387,96266,94732,93366,91832,90466,95500,92600,68,27900,500,70830,100,1,13635592,12722,3.42,0.54,12,0.05,27262.00,173112.00,100700,20250318,-7.35,76000,20240807,22.76,100700,-7.35,20250318,79500,17.36,20250113,100700,-7.35,20250318,76000,22.76,20240807,0.04,N,009970,500,68 억,,2752956,N,N,28,N,00,N 20250328,150251,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93300,100,2,0.11,527537150,5656,129.90,94200,94300,92600,121100,65300,93200,93270.36,20.19,0,-1376,96266,94732,93366,91832,90466,95500,92600,68,27900,500,70830,100,1,13635592,12722,3.42,0.54,12,0.04,27262.00,173112.00,100700,20250318,-7.35,76000,20240807,22.76,100700,-7.35,20250318,79500,17.36,20250113,100700,-7.35,20250318,76000,22.76,20240807,0.04,N,009970,500,68 억,,2752956,N,N,1,N,00,N 20250328,140251,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93200,0,3,0.00,429188100,4601,105.67,94200,94300,92600,121100,65300,93200,93281.48,20.19,0,-1178,96266,94732,93366,91832,90466,95500,92600,68,27900,500,70830,100,1,13635592,12708,3.42,0.54,12,0.03,27262.00,173112.00,100700,20250318,-7.45,76000,20240807,22.63,100700,-7.45,20250318,79500,17.23,20250113,100700,-7.45,20250318,76000,22.63,20240807,0.04,N,009970,500,68 억,,2752956,N,N,1,N,00,N diff --git a/010040/price/prices-20250301.csv b/010040/price/prices-20250301.csv index aefa41d7acd1..cbe33a4f7e87 100644 --- a/010040/price/prices-20250301.csv +++ b/010040/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161646,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2100,-30,5,-1.41,95475325,45825,304.36,2065,2155,2040,2765,1495,2130,2083.37,0.39,0,297,2236,2182,2131,2077,2026,2210,2105,205,635,500,1490,5,1,41067062,862,15.67,0.41,12,0.11,134.00,5084.00,3150,20240624,-33.33,1995,20241210,5.26,2300,-8.70,20250122,2030,3.45,20250210,3150,-33.33,20240624,1995,5.26,20241210,0.48,Y,010040,500,205 억,,158843,N,N,0,N,00,N +20250331,151523,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2105,-25,5,-1.17,73860970,35437,235.37,2065,2155,2040,2765,1495,2130,2084.29,0.39,0,527,2236,2182,2131,2077,2026,2210,2105,205,635,500,1490,5,1,41067062,864,15.71,0.41,12,0.09,134.00,5084.00,3150,20240624,-33.17,1995,20241210,5.51,2300,-8.48,20250122,2030,3.69,20250210,3150,-33.17,20240624,1995,5.51,20241210,0.48,Y,010040,500,205 억,,158843,N,N,0,N,00,N +20250331,120652,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,0,3,0.00,24578035,11746,78.02,2065,2155,2065,2765,1495,2130,2092.46,0.39,0,-63,2236,2182,2131,2077,2026,2210,2105,205,635,500,1490,5,1,41067062,875,15.90,0.42,12,0.03,134.00,5084.00,3150,20240624,-32.38,1995,20241210,6.77,2300,-7.39,20250122,2030,4.93,20250210,3150,-32.38,20240624,1995,6.77,20241210,0.48,Y,010040,500,205 억,,158843,N,N,0,N,00,N +20250331,091210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2080,-50,5,-2.35,15573885,7489,49.74,2065,2095,2065,2765,1495,2130,2079.57,0.39,0,-56,2236,2182,2131,2077,2026,2210,2105,205,635,500,1490,5,1,41067062,854,15.52,0.41,12,0.02,134.00,5084.00,3150,20240624,-33.97,1995,20241210,4.26,2300,-9.57,20250122,2030,2.46,20250210,3150,-33.97,20240624,1995,4.26,20241210,0.48,Y,010040,500,205 억,,158843,N,N,0,N,00,N 20250328,160249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,10,2,0.47,31637967,15053,72.77,2120,2185,2080,2755,1485,2120,2099.76,0.31,0,-219,2200,2160,2120,2080,2040,2180,2100,205,635,500,1480,5,1,41067062,875,15.90,0.42,12,0.04,134.00,5084.00,3150,20240624,-32.38,1995,20241210,6.77,2300,-7.39,20250122,2030,4.93,20250210,3150,-32.38,20240624,1995,6.77,20241210,0.48,N,010040,500,205 억,,125852,N,N,0,N,00,N 20250328,150251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2105,-15,5,-0.71,26616337,12684,61.32,2120,2185,2080,2755,1485,2120,2098.42,0.31,0,92,2200,2160,2120,2080,2040,2180,2100,205,635,500,1480,5,1,41067062,864,15.71,0.41,12,0.03,134.00,5084.00,3150,20240624,-33.17,1995,20241210,5.51,2300,-8.48,20250122,2030,3.69,20250210,3150,-33.17,20240624,1995,5.51,20241210,0.48,N,010040,500,205 억,,125852,N,N,0,N,00,N 20250328,140251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2110,-10,5,-0.47,24819982,11832,57.20,2120,2185,2080,2755,1485,2120,2097.70,0.31,0,244,2200,2160,2120,2080,2040,2180,2100,205,635,500,1480,5,1,41067062,867,15.75,0.42,12,0.03,134.00,5084.00,3150,20240624,-33.02,1995,20241210,5.76,2300,-8.26,20250122,2030,3.94,20250210,3150,-33.02,20240624,1995,5.76,20241210,0.48,N,010040,500,205 억,,125852,N,N,0,N,00,N diff --git a/010060/price/prices-20250301.csv b/010060/price/prices-20250301.csv index 7218ac48f258..4a650cb779f6 100644 --- a/010060/price/prices-20250301.csv +++ b/010060/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161647,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,64700,-5500,5,-7.83,10033238650,153725,298.68,68000,69500,63700,91200,49200,70200,65267.55,19.65,0,-3233,73866,72032,70966,69132,68066,71500,68600,1069,21000,5000,51940,100,1,18814917,12173,12.93,0.31,12,0.82,5005.00,209224.00,107300,20240523,-39.70,54900,20241209,17.85,87100,-25.72,20250310,57900,11.74,20250102,107300,-39.70,20240523,54900,17.85,20241209,0.90,Y,010060,5000,1068 억,,3697741,N,N,16718,N,00,N +20250331,151523,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,64700,-5500,5,-7.83,9381500350,143651,279.11,68000,69500,63700,91200,49200,70200,65307.59,19.65,0,-1446,73866,72032,70966,69132,68066,71500,68600,1069,21000,5000,51940,100,1,18814917,12173,12.93,0.31,12,0.76,5005.00,209224.00,107300,20240523,-39.70,54900,20241209,17.85,87100,-25.72,20250310,57900,11.74,20250102,107300,-39.70,20240523,54900,17.85,20241209,0.90,Y,010060,5000,1068 억,,3697741,N,N,14,N,00,N +20250331,120652,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,65600,-4600,5,-6.55,2944803050,43911,85.32,68000,69500,65500,91200,49200,70200,67062.99,19.65,0,-8082,73866,72032,70966,69132,68066,71500,68600,1069,21000,5000,51940,100,1,18814917,12343,13.11,0.31,12,0.23,5005.00,209224.00,107300,20240523,-38.86,54900,20241209,19.49,87100,-24.68,20250310,57900,13.30,20250102,107300,-38.86,20240523,54900,19.49,20241209,0.90,Y,010060,5000,1068 억,,3697741,N,N,14,N,00,N +20250331,091210,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68400,-1800,5,-2.56,315695200,4644,9.02,68000,69500,67100,91200,49200,70200,67979.16,19.65,0,-193,73866,72032,70966,69132,68066,71500,68600,1069,21000,5000,51940,100,1,18814917,12869,13.67,0.33,12,0.02,5005.00,209224.00,107300,20240523,-36.25,54900,20241209,24.59,87100,-21.47,20250310,57900,18.13,20250102,107300,-36.25,20240523,54900,24.59,20241209,0.90,Y,010060,5000,1068 억,,3697741,N,N,14,N,00,N 20250328,160250,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,70200,-2100,5,-2.90,3625936050,51468,160.27,72800,72800,69900,93900,50700,72300,70450.38,19.62,0,6011,75566,73932,72966,71332,70366,73450,70850,1069,21600,5000,53500,100,1,18814917,13208,14.03,0.34,12,0.27,5005.00,209224.00,107300,20240523,-34.58,54900,20241209,27.87,87100,-19.40,20250310,57900,21.24,20250102,107300,-34.58,20240523,54900,27.87,20241209,0.90,N,010060,5000,1068 억,,3691219,N,N,14,N,00,N 20250328,150251,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,70300,-2000,5,-2.77,3219591800,45684,142.26,72800,72800,69900,93900,50700,72300,70475.26,19.62,0,3627,75566,73932,72966,71332,70366,73450,70850,1069,21600,5000,53500,100,1,18814917,13227,14.05,0.34,12,0.24,5005.00,209224.00,107300,20240523,-34.48,54900,20241209,28.05,87100,-19.29,20250310,57900,21.42,20250102,107300,-34.48,20240523,54900,28.05,20241209,0.90,N,010060,5000,1068 억,,3691219,N,N,0,N,00,N 20250328,140251,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,70000,-2300,5,-3.18,2197725450,31123,96.92,72800,72800,69900,93900,50700,72300,70614.19,19.62,0,-1670,75566,73932,72966,71332,70366,73450,70850,1069,21600,5000,53500,100,1,18814917,13170,13.99,0.33,12,0.17,5005.00,209224.00,107300,20240523,-34.76,54900,20241209,27.50,87100,-19.63,20250310,57900,20.90,20250102,107300,-34.76,20240523,54900,27.50,20241209,0.90,N,010060,5000,1068 억,,3691219,N,N,0,N,00,N diff --git a/010100/price/prices-20250301.csv b/010100/price/prices-20250301.csv index 483c4ad1ca83..6e8b8e3a1aae 100644 --- a/010100/price/prices-20250301.csv +++ b/010100/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161647,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4220,-85,5,-1.97,1096731418,264131,51.19,4180,4230,4080,5590,3015,4305,4151.85,3.43,0,7351,4641,4472,4346,4177,4051,4410,4115,305,1285,1000,3090,5,1,30450420,1285,2.87,0.33,12,0.87,1469.00,12661.00,8510,20250210,-50.41,2700,20241209,56.30,8510,-50.41,20250210,3055,38.13,20250102,8510,-50.41,20250210,2700,56.30,20241209,3.47,Y,010100,1000,304 억,,1043635,N,N,3809,N,00,N +20250331,151523,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4230,-75,5,-1.74,1008476258,243208,47.14,4180,4230,4080,5590,3015,4305,4146.56,3.43,0,15936,4641,4472,4346,4177,4051,4410,4115,305,1285,1000,3090,5,1,30450420,1288,2.88,0.33,12,0.80,1469.00,12661.00,8510,20250210,-50.29,2700,20241209,56.67,8510,-50.29,20250210,3055,38.46,20250102,8510,-50.29,20250210,2700,56.67,20241209,3.47,Y,010100,1000,304 억,,1043635,N,N,0,N,00,N +20250331,120652,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4175,-130,5,-3.02,685780218,165861,32.15,4180,4200,4080,5590,3015,4305,4134.67,3.43,0,21452,4641,4472,4346,4177,4051,4410,4115,305,1285,1000,3090,5,1,30450420,1271,2.84,0.33,12,0.54,1469.00,12661.00,8510,20250210,-50.94,2700,20241209,54.63,8510,-50.94,20250210,3055,36.66,20250102,8510,-50.94,20250210,2700,54.63,20241209,3.47,Y,010100,1000,304 억,,1043635,N,N,0,N,00,N +20250331,091210,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4130,-175,5,-4.07,162978745,39491,7.65,4180,4200,4090,5590,3015,4305,4126.98,3.43,0,-6665,4641,4472,4346,4177,4051,4410,4115,305,1285,1000,3090,5,1,30450420,1258,2.81,0.33,12,0.13,1469.00,12661.00,8510,20250210,-51.47,2700,20241209,52.96,8510,-51.47,20250210,3055,35.19,20250102,8510,-51.47,20250210,2700,52.96,20241209,3.47,Y,010100,1000,304 억,,1043635,N,N,0,N,00,N 20250328,160250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,-250,5,-5.49,2219817994,512825,159.23,4510,4515,4220,5920,3190,4555,4328.37,3.62,0,-147451,4758,4656,4578,4476,4398,4617,4437,305,1365,1000,3270,5,1,30450420,1311,2.93,0.34,12,1.68,1469.00,12661.00,8510,20250210,-49.41,2700,20241209,59.44,8510,-49.41,20250210,3055,40.92,20250102,8510,-49.41,20250210,2700,59.44,20241209,3.44,N,010100,1000,304 억,,1101258,N,N,1,N,00,N 20250328,150251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4285,-270,5,-5.93,2062388997,476150,147.84,4510,4515,4220,5920,3190,4555,4331.12,3.62,0,-129751,4758,4656,4578,4476,4398,4617,4437,305,1365,1000,3270,5,1,30450420,1305,2.92,0.34,12,1.56,1469.00,12661.00,8510,20250210,-49.65,2700,20241209,58.70,8510,-49.65,20250210,3055,40.26,20250102,8510,-49.65,20250210,2700,58.70,20241209,3.44,N,010100,1000,304 억,,1101258,N,N,1,N,00,N 20250328,140251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4235,-320,5,-7.03,1815800312,418247,129.87,4510,4515,4220,5920,3190,4555,4341.17,3.62,0,-132276,4758,4656,4578,4476,4398,4617,4437,305,1365,1000,3270,5,1,30450420,1290,2.88,0.33,12,1.37,1469.00,12661.00,8510,20250210,-50.24,2700,20241209,56.85,8510,-50.24,20250210,3055,38.63,20250102,8510,-50.24,20250210,2700,56.85,20241209,3.44,N,010100,1000,304 억,,1101258,N,N,1,N,00,N diff --git a/010120/price/prices-20250301.csv b/010120/price/prices-20250301.csv index 3c662fd9dde3..d5e051f647e5 100644 --- a/010120/price/prices-20250301.csv +++ b/010120/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161647,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,175300,-4200,5,-2.34,54079827950,308088,101.75,175100,179300,173100,233000,125700,179500,175534.28,23.47,0,-59142,184033,181766,178133,175866,172233,179950,174050,1500,53500,5000,129240,100,1,30000000,52590,22.03,2.84,12,1.03,7957.00,61669.00,303500,20250219,-42.24,87600,20240321,100.11,303500,-42.24,20250219,161500,8.54,20250102,303500,-42.24,20250219,92300,89.92,20240403,1.35,Y,010120,5000,1500 억,,7040799,N,N,66079,N,00,N +20250331,151524,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,174500,-5000,5,-2.79,50158406200,285686,94.35,175100,179300,173100,233000,125700,179500,175571.69,23.47,0,-57488,184033,181766,178133,175866,172233,179950,174050,1500,53500,5000,129240,100,1,30000000,52350,21.93,2.83,12,0.95,7957.00,61669.00,303500,20250219,-42.50,87600,20240321,99.20,303500,-42.50,20250219,161500,8.05,20250102,303500,-42.50,20250219,92300,89.06,20240403,1.35,Y,010120,5000,1500 억,,7040799,N,N,875,N,00,N +20250331,120653,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,176000,-3500,5,-1.95,27988839600,158988,52.51,175100,179300,173100,233000,125700,179500,176043.55,23.47,0,-38946,184033,181766,178133,175866,172233,179950,174050,1500,53500,5000,129240,100,1,30000000,52800,22.12,2.85,12,0.53,7957.00,61669.00,303500,20250219,-42.01,87600,20240321,100.91,303500,-42.01,20250219,161500,8.98,20250102,303500,-42.01,20250219,92300,90.68,20240403,1.35,Y,010120,5000,1500 억,,7040799,N,N,875,N,00,N +20250331,091210,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,174000,-5500,5,-3.06,7139383650,40830,13.48,175100,177400,174000,233000,125700,179500,174855.41,23.47,0,-13773,184033,181766,178133,175866,172233,179950,174050,1500,53500,5000,129240,100,1,30000000,52200,21.87,2.82,12,0.14,7957.00,61669.00,303500,20250219,-42.67,87600,20240321,98.63,303500,-42.67,20250219,161500,7.74,20250102,303500,-42.67,20250219,92300,88.52,20240403,1.35,Y,010120,5000,1500 억,,7040799,N,N,875,N,00,N 20250328,160250,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,179500,-1100,5,-0.61,53707711300,302792,72.33,180000,180400,174500,234500,126500,180600,177374.71,23.28,0,39510,193933,187266,183533,176866,173133,185400,175000,1500,53900,5000,130030,100,1,30000000,53850,22.56,2.91,12,1.01,7957.00,61669.00,303500,20250219,-40.86,87300,20240318,105.61,303500,-40.86,20250219,161500,11.15,20250102,303500,-40.86,20250219,92300,94.47,20240403,1.39,N,010120,5000,1500 억,,6983423,N,N,875,N,00,N 20250328,150252,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,178800,-1800,5,-1.00,50625349550,285592,68.22,180000,180400,174500,234500,126500,180600,177264.57,23.28,0,37891,193933,187266,183533,176866,173133,185400,175000,1500,53900,5000,130030,100,1,30000000,53640,22.47,2.90,12,0.95,7957.00,61669.00,303500,20250219,-41.09,87300,20240318,104.81,303500,-41.09,20250219,161500,10.71,20250102,303500,-41.09,20250219,92300,93.72,20240403,1.39,N,010120,5000,1500 억,,6983423,N,N,484,N,00,N 20250328,140252,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,179300,-1300,5,-0.72,44147318150,249421,59.58,180000,180400,174500,234500,126500,180600,176999.17,23.28,0,36702,193933,187266,183533,176866,173133,185400,175000,1500,53900,5000,130030,100,1,30000000,53790,22.53,2.91,12,0.83,7957.00,61669.00,303500,20250219,-40.92,87300,20240318,105.38,303500,-40.92,20250219,161500,11.02,20250102,303500,-40.92,20250219,92300,94.26,20240403,1.39,N,010120,5000,1500 억,,6983423,N,N,484,N,00,N diff --git a/010130/price/prices-20250301.csv b/010130/price/prices-20250301.csv index 137b2c031049..ee696390f58c 100644 --- a/010130/price/prices-20250301.csv +++ b/010130/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161648,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,778000,12000,2,1.57,15373518500,19946,30.34,770000,791000,748000,995000,537000,766000,770713.50,12.28,0,726,962000,864000,802000,704000,642000,833000,673000,1045,229000,5000,536200,1000,1,20703283,161072,29.77,1.72,12,0.10,26130.00,451590.00,2407000,20241206,-67.68,437000,20240320,78.03,1090000,-28.62,20250313,696000,11.78,20250307,2407000,-67.68,20241206,441000,76.42,20240403,0.01,Y,010130,5000,1045 억,,2542896,N,N,1763,N,00,N +20250331,151524,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,772000,6000,2,0.78,13205285500,17157,26.10,770000,791000,748000,995000,537000,766000,769673.34,12.28,0,1505,962000,864000,802000,704000,642000,833000,673000,1045,229000,5000,536200,1000,1,20703283,159829,29.54,1.71,12,0.08,26130.00,451590.00,2407000,20241206,-67.93,437000,20240320,76.66,1090000,-29.17,20250313,696000,10.92,20250307,2407000,-67.93,20241206,441000,75.06,20240403,0.01,Y,010130,5000,1045 억,,2542896,N,N,61,N,00,N +20250331,120653,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,771000,5000,2,0.65,8385895000,10902,16.58,770000,791000,748000,995000,537000,766000,769207.03,12.28,0,1097,962000,864000,802000,704000,642000,833000,673000,1045,229000,5000,536200,1000,1,20703283,159622,29.51,1.71,12,0.05,26130.00,451590.00,2407000,20241206,-67.97,437000,20240320,76.43,1090000,-29.27,20250313,696000,10.78,20250307,2407000,-67.97,20241206,441000,74.83,20240403,0.01,Y,010130,5000,1045 억,,2542896,N,N,61,N,00,N +20250331,091211,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,758000,-8000,5,-1.04,1571955000,2066,3.14,770000,773000,748000,995000,537000,766000,760868.83,12.28,0,76,962000,864000,802000,704000,642000,833000,673000,1045,229000,5000,536200,1000,1,20703283,156931,29.01,1.68,12,0.01,26130.00,451590.00,2407000,20241206,-68.51,437000,20240320,73.46,1090000,-30.46,20250313,696000,8.91,20250307,2407000,-68.51,20241206,441000,71.88,20240403,0.01,Y,010130,5000,1045 억,,2542896,N,N,61,N,00,N 20250328,160250,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,766000,-73000,5,-8.70,52611467000,65745,224.73,849000,900000,740000,1090000,588000,839000,800236.30,12.26,0,4485,903000,871000,839000,807000,775000,855000,791000,1045,251000,5000,587300,1000,1,20703283,158587,29.31,1.70,12,0.32,26130.00,451590.00,2407000,20241206,-68.18,437000,20240320,75.29,1090000,-29.72,20250313,696000,10.06,20250307,2407000,-68.18,20241206,441000,73.70,20240403,0.01,N,010130,5000,1045 억,,2537471,N,N,61,N,00,N 20250328,150252,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,769000,-70000,5,-8.34,45115488000,55947,191.24,849000,900000,740000,1090000,588000,839000,806396.91,12.26,0,1384,903000,871000,839000,807000,775000,855000,791000,1045,251000,5000,587300,1000,1,20703283,159208,29.43,1.70,12,0.27,26130.00,451590.00,2407000,20241206,-68.05,437000,20240320,75.97,1090000,-29.45,20250313,696000,10.49,20250307,2407000,-68.05,20241206,441000,74.38,20240403,0.01,N,010130,5000,1045 억,,2537471,N,N,36,N,00,N 20250328,140252,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,805000,-34000,5,-4.05,28431061500,34137,116.69,849000,900000,802000,1090000,588000,839000,832851.79,12.26,0,-2226,903000,871000,839000,807000,775000,855000,791000,1045,251000,5000,587300,1000,1,20703283,166661,30.81,1.78,12,0.16,26130.00,451590.00,2407000,20241206,-66.56,437000,20240320,84.21,1090000,-26.15,20250313,696000,15.66,20250307,2407000,-66.56,20241206,441000,82.54,20240403,0.01,N,010130,5000,1045 억,,2537471,N,N,36,N,00,N diff --git a/010140/price/prices-20250301.csv b/010140/price/prices-20250301.csv index 9798a387da55..a2c1bf1564c5 100644 --- a/010140/price/prices-20250301.csv +++ b/010140/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161648,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13480,-350,5,-2.53,94218955220,6953048,128.90,13460,13810,13270,17970,9690,13830,13550.76,30.48,0,-468244,14170,14000,13780,13610,13390,14085,13695,8800,4140,1000,10510,10,1,880000000,118624,184.66,2.49,12,0.79,73.00,5414.00,15840,20250319,-14.90,8290,20240402,62.61,15840,-14.90,20250319,11220,20.14,20250102,15840,-14.90,20250319,8290,62.61,20240402,1.37,Y,010140,1000,8800 억,,268196033,N,N,1346227,N,00,N +20250331,151524,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13550,-280,5,-2.02,79430450820,5856605,108.58,13460,13810,13270,17970,9690,13830,13562.54,30.48,0,-487002,14170,14000,13780,13610,13390,14085,13695,8800,4140,1000,10510,10,1,880000000,119240,185.62,2.50,12,0.67,73.00,5414.00,15840,20250319,-14.46,8290,20240402,63.45,15840,-14.46,20250319,11220,20.77,20250102,15840,-14.46,20250319,8290,63.45,20240402,1.37,Y,010140,1000,8800 억,,268196033,N,N,58268,N,00,N +20250331,120653,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13600,-230,5,-1.66,52362959560,3866964,71.69,13460,13810,13270,17970,9690,13830,13541.10,30.48,0,-410854,14170,14000,13780,13610,13390,14085,13695,8800,4140,1000,10510,10,1,880000000,119680,186.30,2.51,12,0.44,73.00,5414.00,15840,20250319,-14.14,8290,20240402,64.05,15840,-14.14,20250319,11220,21.21,20250102,15840,-14.14,20250319,8290,64.05,20240402,1.37,Y,010140,1000,8800 억,,268196033,N,N,58268,N,00,N +20250331,091211,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13560,-270,5,-1.95,8302179285,615302,11.41,13460,13570,13450,17970,9690,13830,13492.83,30.48,0,29155,14170,14000,13780,13610,13390,14085,13695,8800,4140,1000,10510,10,1,880000000,119328,185.75,2.50,12,0.07,73.00,5414.00,15840,20250319,-14.39,8290,20240402,63.57,15840,-14.39,20250319,11220,20.86,20250102,15840,-14.39,20250319,8290,63.57,20240402,1.37,Y,010140,1000,8800 억,,268196033,N,N,58268,N,00,N 20250328,160251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13830,60,2,0.44,74417499270,5394036,64.01,13760,13950,13560,17900,9640,13770,13796.24,30.33,0,-143992,14643,14206,13963,13526,13283,14085,13405,8800,4130,1000,10460,10,1,880000000,121704,189.45,2.55,12,0.61,73.00,5414.00,15840,20250319,-12.69,8290,20240402,66.83,15840,-12.69,20250319,11220,23.26,20250102,15840,-12.69,20250319,8290,66.83,20240402,1.38,N,010140,1000,8800 억,,266875007,N,N,58268,N,00,N 20250328,150252,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13770,0,3,0.00,65778549105,4768831,56.59,13760,13950,13560,17900,9640,13770,13793.43,30.33,0,-131512,14643,14206,13963,13526,13283,14085,13405,8800,4130,1000,10460,10,1,880000000,121176,188.63,2.54,12,0.54,73.00,5414.00,15840,20250319,-13.07,8290,20240402,66.10,15840,-13.07,20250319,11220,22.73,20250102,15840,-13.07,20250319,8290,66.10,20240402,1.38,N,010140,1000,8800 억,,266875007,N,N,66997,N,00,N 20250328,140252,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13800,30,2,0.22,57898009420,4197178,49.80,13760,13950,13560,17900,9640,13770,13794.51,30.33,0,-66338,14643,14206,13963,13526,13283,14085,13405,8800,4130,1000,10460,10,1,880000000,121440,189.04,2.55,12,0.48,73.00,5414.00,15840,20250319,-12.88,8290,20240402,66.47,15840,-12.88,20250319,11220,22.99,20250102,15840,-12.88,20250319,8290,66.47,20240402,1.38,N,010140,1000,8800 억,,266875007,N,N,66997,N,00,N diff --git a/010170/price/prices-20250301.csv b/010170/price/prices-20250301.csv index dc9ed99564a0..8334b23dd96e 100644 --- a/010170/price/prices-20250301.csv +++ b/010170/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,517,6,2,1.17,356090399,694403,160.24,511,521,500,664,358,511,512.79,2.89,0,153568,527,518,507,498,487,523,503,548,153,500,330,1,1,109511166,566,-1.43,0.55,12,0.63,-362.00,935.00,1242,20240409,-58.37,416,20250320,24.28,1159,-55.39,20250205,416,24.28,20250320,1396,-62.97,20240409,416,24.28,20250320,0.69,Y,010170,500,547 억,,3167369,N,N,1933,N,00,N +20250331,151524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,5,2,0.98,343618123,670278,154.67,511,521,500,664,358,511,512.65,2.89,0,150820,527,518,507,498,487,523,503,548,153,500,330,1,1,109511166,565,-1.43,0.55,12,0.61,-362.00,935.00,1242,20240409,-58.45,416,20250320,24.04,1159,-55.48,20250205,416,24.04,20250320,1396,-63.04,20240409,416,24.04,20250320,0.69,Y,010170,500,547 억,,3167369,N,N,63,N,00,N +20250331,120653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,3,2,0.59,214741222,419671,96.84,511,521,500,664,358,511,511.69,2.89,0,77647,527,518,507,498,487,523,503,548,153,500,330,1,1,109511166,563,-1.42,0.55,12,0.38,-362.00,935.00,1242,20240409,-58.62,416,20250320,23.56,1159,-55.65,20250205,416,23.56,20250320,1396,-63.18,20240409,416,23.56,20250320,0.69,Y,010170,500,547 억,,3167369,N,N,63,N,00,N +20250331,091211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,-5,5,-0.98,58714819,115528,26.66,511,514,500,664,358,511,508.23,2.89,0,-26820,527,518,507,498,487,523,503,548,153,500,330,1,1,109511166,554,-1.40,0.54,12,0.11,-362.00,935.00,1242,20240409,-59.26,416,20250320,21.63,1159,-56.34,20250205,416,21.63,20250320,1396,-63.75,20240409,416,21.63,20250320,0.69,Y,010170,500,547 억,,3167369,N,N,63,N,00,N 20250328,160251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,3,2,0.59,218933702,432983,104.72,509,516,496,660,356,508,505.63,2.16,0,9927,525,516,507,498,489,521,503,548,152,500,330,1,1,109511166,560,-1.41,0.55,12,0.40,-362.00,935.00,1242,20240409,-58.86,416,20250320,22.84,1159,-55.91,20250205,416,22.84,20250320,1396,-63.40,20240409,416,22.84,20250320,0.71,N,010170,500,547 억,,2367177,N,N,63,N,00,N 20250328,150253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,1,2,0.20,204460195,404622,97.86,509,516,496,660,356,508,505.30,2.16,0,2729,525,516,507,498,489,521,503,548,152,500,330,1,1,109511166,557,-1.41,0.54,12,0.37,-362.00,935.00,1242,20240409,-59.02,416,20250320,22.36,1159,-56.08,20250205,416,22.36,20250320,1396,-63.54,20240409,416,22.36,20250320,0.71,N,010170,500,547 억,,2367177,N,N,401,N,00,N 20250328,140253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,2,2,0.39,188762223,373798,90.40,509,516,496,660,356,508,504.98,2.16,0,-1127,525,516,507,498,489,521,503,548,152,500,330,1,1,109511166,559,-1.41,0.55,12,0.34,-362.00,935.00,1242,20240409,-58.94,416,20250320,22.60,1159,-56.00,20250205,416,22.60,20250320,1396,-63.47,20240409,416,22.60,20250320,0.71,N,010170,500,547 억,,2367177,N,N,401,N,00,N diff --git a/010240/price/prices-20250301.csv b/010240/price/prices-20250301.csv index 2791015fcc2e..56b80707385a 100644 --- a/010240/price/prices-20250301.csv +++ b/010240/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5110,-130,5,-2.48,56945170,11191,209.29,5220,5220,5020,6810,3670,5240,5088.48,4.08,0,-1207,5340,5290,5210,5160,5080,5250,5120,62,1570,500,3770,10,1,12322696,630,5.97,0.55,12,0.09,856.00,9331.00,6030,20241211,-15.26,4400,20240806,16.14,5590,-8.59,20250318,4790,6.68,20250210,6030,-15.26,20241211,4400,16.14,20240806,0.72,Y,010240,500,61 억,,503292,N,N,0,N,00,N +20250331,151525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5080,-160,5,-3.05,52521270,10323,193.06,5220,5220,5020,6810,3670,5240,5087.79,4.08,0,-831,5340,5290,5210,5160,5080,5250,5120,62,1570,500,3770,10,1,12322696,626,5.93,0.54,12,0.08,856.00,9331.00,6030,20241211,-15.75,4400,20240806,15.45,5590,-9.12,20250318,4790,6.05,20250210,6030,-15.75,20241211,4400,15.45,20240806,0.72,Y,010240,500,61 억,,503292,N,N,0,N,00,N +20250331,120654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-110,5,-2.10,35891770,7032,131.51,5220,5220,5050,6810,3670,5240,5104.06,4.08,0,613,5340,5290,5210,5160,5080,5250,5120,62,1570,500,3770,10,1,12322696,632,5.99,0.55,12,0.06,856.00,9331.00,6030,20241211,-14.93,4400,20240806,16.59,5590,-8.23,20250318,4790,7.10,20250210,6030,-14.93,20241211,4400,16.59,20240806,0.72,Y,010240,500,61 억,,503292,N,N,0,N,00,N +20250331,091211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-90,5,-1.72,5490720,1063,19.88,5220,5220,5130,6810,3670,5240,5165.31,4.08,0,-1021,5340,5290,5210,5160,5080,5250,5120,62,1570,500,3770,10,1,12322696,635,6.02,0.55,12,0.01,856.00,9331.00,6030,20241211,-14.59,4400,20240806,17.05,5590,-7.87,20250318,4790,7.52,20250210,6030,-14.59,20241211,4400,17.05,20240806,0.72,Y,010240,500,61 억,,503292,N,N,0,N,00,N 20250328,160251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,0,3,0.00,27095570,5229,36.24,5260,5260,5130,6810,3670,5240,5181.77,4.01,0,-1570,5340,5290,5250,5200,5160,5285,5195,62,1570,500,3770,10,1,12322696,646,6.12,0.56,12,0.04,856.00,9331.00,6030,20241211,-13.10,4400,20240806,19.09,5590,-6.26,20250318,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.72,N,010240,500,61 억,,494062,N,N,0,N,00,N 20250328,150253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-90,5,-1.72,22759840,4397,30.48,5260,5260,5130,6810,3670,5240,5176.22,4.01,0,-1255,5340,5290,5250,5200,5160,5285,5195,62,1570,500,3770,10,1,12322696,635,6.02,0.55,12,0.04,856.00,9331.00,6030,20241211,-14.59,4400,20240806,17.05,5590,-7.87,20250318,4790,7.52,20250210,6030,-14.59,20241211,4400,17.05,20240806,0.72,N,010240,500,61 억,,494062,N,N,0,N,00,N 20250328,140253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-110,5,-2.10,18602410,3590,24.88,5260,5260,5130,6810,3670,5240,5181.73,4.01,0,-1230,5340,5290,5250,5200,5160,5285,5195,62,1570,500,3770,10,1,12322696,632,5.99,0.55,12,0.03,856.00,9331.00,6030,20241211,-14.93,4400,20240806,16.59,5590,-8.23,20250318,4790,7.10,20250210,6030,-14.93,20241211,4400,16.59,20240806,0.72,N,010240,500,61 억,,494062,N,N,0,N,00,N diff --git a/010280/price/prices-20250301.csv b/010280/price/prices-20250301.csv index b47a561a0a9b..364e08ea1b27 100644 --- a/010280/price/prices-20250301.csv +++ b/010280/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,739,-6,5,-0.81,119282298,161388,73.63,745,755,729,968,522,745,739.10,0.00,0,13515,777,761,741,725,705,769,733,326,223,500,520,1,1,65123786,481,4.13,0.63,12,0.25,179.00,1169.00,903,20240319,-18.16,562,20240805,31.49,885,-16.50,20250307,610,21.15,20250203,885,-16.50,20250307,562,31.49,20240805,0.01,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250331,151525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,748,3,2,0.40,104065668,140827,64.25,745,755,729,968,522,745,738.96,0.00,0,13823,777,761,741,725,705,769,733,326,223,500,520,1,1,65123786,487,4.18,0.64,12,0.22,179.00,1169.00,903,20240319,-17.17,562,20240805,33.10,885,-15.48,20250307,610,22.62,20250203,885,-15.48,20250307,562,33.10,20240805,0.01,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250331,120654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,747,2,2,0.27,60933022,83046,37.89,745,748,729,968,522,745,733.73,0.00,0,4265,777,761,741,725,705,769,733,326,223,500,520,1,1,65123786,486,4.17,0.64,12,0.13,179.00,1169.00,903,20240319,-17.28,562,20240805,32.92,885,-15.59,20250307,610,22.46,20250203,885,-15.59,20250307,562,32.92,20240805,0.01,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250331,091212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,734,-11,5,-1.48,7093533,9570,4.37,745,748,731,968,522,745,741.23,0.00,0,497,777,761,741,725,705,769,733,326,223,500,520,1,1,65123786,478,4.10,0.63,12,0.01,179.00,1169.00,903,20240319,-18.72,562,20240805,30.60,885,-17.06,20250307,610,20.33,20250203,885,-17.06,20250307,562,30.60,20240805,0.01,Y,010280,500,325 억,,0,N,N,0,N,00,N 20250328,160252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,745,2,2,0.27,160985304,218674,85.82,737,757,721,965,521,743,736.11,0.00,0,425,795,768,752,725,709,761,718,326,222,500,520,1,1,65123786,485,4.16,0.64,12,0.34,179.00,1169.00,922,20240318,-19.20,562,20240805,32.56,885,-15.82,20250307,610,22.13,20250203,885,-15.82,20250307,562,32.56,20240805,0.01,N,010280,500,325 억,,0,N,N,0,N,00,N 20250328,150253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,742,-1,5,-0.13,132266067,180065,70.67,737,748,721,965,521,743,734.55,0.00,0,2254,795,768,752,725,709,761,718,326,222,500,520,1,1,65123786,483,4.15,0.63,12,0.28,179.00,1169.00,922,20240318,-19.52,562,20240805,32.03,885,-16.16,20250307,610,21.64,20250203,885,-16.16,20250307,562,32.03,20240805,0.01,N,010280,500,325 억,,0,N,N,0,N,00,N 20250328,140253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,730,-13,5,-1.75,68400193,92574,36.33,737,748,729,965,521,743,738.87,0.00,0,3195,795,768,752,725,709,761,718,326,222,500,520,1,1,65123786,475,4.08,0.62,12,0.14,179.00,1169.00,922,20240318,-20.82,562,20240805,29.89,885,-17.51,20250307,610,19.67,20250203,885,-17.51,20250307,562,29.89,20240805,0.01,N,010280,500,325 억,,0,N,N,0,N,00,N diff --git a/010400/price/prices-20250301.csv b/010400/price/prices-20250301.csv index bb3e171f2f52..00988f824514 100644 --- a/010400/price/prices-20250301.csv +++ b/010400/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161649,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2600,-110,5,-4.06,13967337,5353,94.86,2675,2695,2550,3520,1900,2710,2609.25,0.64,0,-413,2750,2730,2690,2670,2630,2740,2680,38,810,500,1840,5,1,7622000,198,10.24,0.19,12,0.07,254.00,13420.00,5200,20240509,-50.00,2550,20250331,1.96,3800,-31.58,20250110,2550,1.96,20250331,5200,-50.00,20240509,2550,1.96,20250331,0.08,Y,010400,500,38 억,,48592,N,N,0,N,00,N +20250331,151525,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2590,-120,5,-4.43,12539937,4804,85.13,2675,2695,2550,3520,1900,2710,2610.31,0.64,0,-252,2750,2730,2690,2670,2630,2740,2680,38,810,500,1840,5,1,7622000,197,10.20,0.19,12,0.06,254.00,13420.00,5200,20240509,-50.19,2550,20250331,1.57,3800,-31.84,20250110,2550,1.57,20250331,5200,-50.19,20240509,2550,1.57,20250331,0.08,Y,010400,500,38 억,,48592,N,N,0,N,00,N +20250331,120654,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2585,-125,5,-4.61,7459015,2841,50.35,2675,2695,2550,3520,1900,2710,2625.49,0.64,0,-464,2750,2730,2690,2670,2630,2740,2680,38,810,500,1840,5,1,7622000,197,10.18,0.19,12,0.04,254.00,13420.00,5200,20240509,-50.29,2550,20250331,1.37,3800,-31.97,20250110,2550,1.37,20250331,5200,-50.29,20240509,2550,1.37,20250331,0.08,Y,010400,500,38 억,,48592,N,N,0,N,00,N +20250331,091212,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2690,-20,5,-0.74,2014195,749,13.27,2675,2695,2675,3520,1900,2710,2689.18,0.64,0,-427,2750,2730,2690,2670,2630,2740,2680,38,810,500,1840,5,1,7622000,205,10.59,0.20,12,0.01,254.00,13420.00,5200,20240509,-48.27,2575,20250327,4.47,3800,-29.21,20250110,2575,4.47,20250327,5200,-48.27,20240509,2575,4.47,20250327,0.08,Y,010400,500,38 억,,48592,N,N,0,N,00,N 20250328,160252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2710,30,2,1.12,15067085,5643,55.46,2680,2710,2650,3480,1880,2680,2670.05,0.61,0,286,2803,2741,2658,2596,2513,2700,2555,38,800,500,1820,5,1,7622000,207,10.67,0.20,12,0.07,254.00,13420.00,5200,20240509,-47.88,2575,20250327,5.24,3800,-28.68,20250110,2575,5.24,20250327,5200,-47.88,20240509,2575,5.24,20250327,0.08,N,010400,500,38 억,,46438,N,N,0,N,00,N 20250328,150254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2680,0,3,0.00,13825190,5181,50.92,2680,2685,2650,3480,1880,2680,2668.44,0.61,0,305,2803,2741,2658,2596,2513,2700,2555,38,800,500,1820,5,1,7622000,204,10.55,0.20,12,0.07,254.00,13420.00,5200,20240509,-48.46,2575,20250327,4.08,3800,-29.47,20250110,2575,4.08,20250327,5200,-48.46,20240509,2575,4.08,20250327,0.08,N,010400,500,38 억,,46438,N,N,0,N,00,N 20250328,140254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2650,-30,5,-1.12,12388870,4645,45.66,2680,2685,2650,3480,1880,2680,2667.14,0.61,0,329,2803,2741,2658,2596,2513,2700,2555,38,800,500,1820,5,1,7622000,202,10.43,0.20,12,0.06,254.00,13420.00,5200,20240509,-49.04,2575,20250327,2.91,3800,-30.26,20250110,2575,2.91,20250327,5200,-49.04,20240509,2575,2.91,20250327,0.08,N,010400,500,38 억,,46438,N,N,0,N,00,N diff --git a/010420/price/prices-20250301.csv b/010420/price/prices-20250301.csv index 5611b19d67da..a45bdb6c76be 100644 --- a/010420/price/prices-20250301.csv +++ b/010420/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161649,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1558,359,1,29.94,998026756,640582,335.08,1558,1558,1558,1558,840,1199,1558.00,0.97,0,-179,1257,1227,1199,1169,1141,1243,1185,102,359,500,810,1,1,20493012,319,13.20,0.72,12,3.13,118.00,2155.00,1558,20250331,0.00,910,20240806,71.21,1558,0.00,20250331,1071,45.47,20250103,1558,0.00,20250331,910,71.21,20240806,0.17,Y,010420,500,102 억,,198356,N,N,0,N,00,N +20250331,151526,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1558,359,1,29.94,996068350,639325,334.42,1558,1558,1558,1558,840,1199,1558.00,0.97,0,-1217,1257,1227,1199,1169,1141,1243,1185,102,359,500,810,1,1,20493012,319,13.20,0.72,12,3.12,118.00,2155.00,1558,20250331,0.00,910,20240806,71.21,1558,0.00,20250331,1071,45.47,20250103,1558,0.00,20250331,910,71.21,20240806,0.17,Y,010420,500,102 억,,198356,N,N,0,N,00,N +20250331,120655,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1558,359,1,29.94,960327830,616385,322.42,1558,1558,1558,1558,840,1199,1558.00,0.97,0,-1216,1257,1227,1199,1169,1141,1243,1185,102,359,500,810,1,1,20493012,319,13.20,0.72,12,3.01,118.00,2155.00,1558,20250331,0.00,910,20240806,71.21,1558,0.00,20250331,1071,45.47,20250103,1558,0.00,20250331,910,71.21,20240806,0.17,Y,010420,500,102 억,,198356,N,N,0,N,00,N +20250331,091212,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1558,359,1,29.94,825356732,529754,277.11,1558,1558,1558,1558,840,1199,1558.00,0.97,0,-1060,1257,1227,1199,1169,1141,1243,1185,102,359,500,810,1,1,20493012,319,13.20,0.72,12,2.59,118.00,2155.00,1558,20250331,0.00,910,20240806,71.21,1558,0.00,20250331,1071,45.47,20250103,1558,0.00,20250331,910,71.21,20240806,0.17,Y,010420,500,102 억,,198356,N,N,0,N,00,N 20250328,160252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1199,25,2,2.13,229902079,191050,750.16,1173,1229,1171,1526,822,1174,1203.37,0.81,0,7462,1199,1186,1177,1164,1155,1182,1160,102,352,500,790,1,1,20493012,246,10.16,0.56,12,0.93,118.00,2155.00,1517,20241114,-20.96,910,20240806,31.76,1400,-14.36,20250123,1071,11.95,20250103,1517,-20.96,20241114,910,31.76,20240806,0.17,N,010420,500,102 억,,167004,N,N,0,N,00,N 20250328,150254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1207,33,2,2.81,219043258,182025,714.72,1173,1229,1171,1526,822,1174,1203.37,0.81,0,7157,1199,1186,1177,1164,1155,1182,1160,102,352,500,790,1,1,20493012,247,10.23,0.56,12,0.89,118.00,2155.00,1517,20241114,-20.44,910,20240806,32.64,1400,-13.79,20250123,1071,12.70,20250103,1517,-20.44,20241114,910,32.64,20240806,0.17,N,010420,500,102 억,,167004,N,N,0,N,00,N 20250328,140254,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1217,43,2,3.66,173268162,144612,567.82,1173,1221,1171,1526,822,1174,1198.16,0.81,0,5269,1199,1186,1177,1164,1155,1182,1160,102,352,500,790,1,1,20493012,249,10.31,0.56,12,0.71,118.00,2155.00,1517,20241114,-19.78,910,20240806,33.74,1400,-13.07,20250123,1071,13.63,20250103,1517,-19.78,20241114,910,33.74,20240806,0.17,N,010420,500,102 억,,167004,N,N,0,N,00,N diff --git a/010470/price/prices-20250301.csv b/010470/price/prices-20250301.csv index 4401cb61eb81..347fa478beb5 100644 --- a/010470/price/prices-20250301.csv +++ b/010470/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6510,-380,5,-5.52,267433290,40284,167.52,6870,6870,6510,8950,4830,6890,6638.98,1.97,0,-11047,7096,6992,6876,6772,6656,6935,6715,120,2060,1000,4820,10,1,11975050,780,7.94,0.62,12,0.34,820.00,10416.00,8790,20240617,-25.94,5650,20240909,15.22,7940,-18.01,20250224,6510,0.00,20250331,8790,-25.94,20240617,5650,15.22,20240909,3.15,Y,010470,1000,119 억,,235413,N,N,82,N,00,N +20250331,151526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6580,-310,5,-4.50,206083460,30891,128.46,6870,6870,6580,8950,4830,6890,6671.31,1.97,0,-10891,7096,6992,6876,6772,6656,6935,6715,120,2060,1000,4820,10,1,11975050,788,8.02,0.63,12,0.26,820.00,10416.00,8790,20240617,-25.14,5650,20240909,16.46,7940,-17.13,20250224,6580,0.00,20250331,8790,-25.14,20240617,5650,16.46,20240909,3.15,Y,010470,1000,119 억,,235413,N,N,0,N,00,N +20250331,120655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,-210,5,-3.05,139469520,20828,86.61,6870,6870,6630,8950,4830,6890,6696.25,1.97,0,-6169,7096,6992,6876,6772,6656,6935,6715,120,2060,1000,4820,10,1,11975050,800,8.15,0.64,12,0.17,820.00,10416.00,8790,20240617,-24.00,5650,20240909,18.23,7940,-15.87,20250224,6630,0.75,20250331,8790,-24.00,20240617,5650,18.23,20240909,3.15,Y,010470,1000,119 억,,235413,N,N,0,N,00,N +20250331,091212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6730,-160,5,-2.32,22342110,3305,13.74,6870,6870,6730,8950,4830,6890,6760.09,1.97,0,-2602,7096,6992,6876,6772,6656,6935,6715,120,2060,1000,4820,10,1,11975050,806,8.21,0.65,12,0.03,820.00,10416.00,8790,20240617,-23.44,5650,20240909,19.12,7940,-15.24,20250224,6730,0.00,20250331,8790,-23.44,20240617,5650,19.12,20240909,3.15,Y,010470,1000,119 억,,235413,N,N,0,N,00,N 20250328,160253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6890,-110,5,-1.57,164902535,24031,49.89,6980,6980,6760,9100,4900,7000,6862.08,1.88,0,83,7313,7156,6983,6826,6653,7235,6905,120,2100,1000,4900,10,1,11975050,825,8.40,0.66,12,0.20,820.00,10416.00,8790,20240617,-21.62,5650,20240909,21.95,7940,-13.22,20250224,6750,2.07,20250109,8790,-21.62,20240617,5650,21.95,20240909,3.15,N,010470,1000,119 억,,225451,N,N,0,N,00,N 20250328,150254,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6890,-110,5,-1.57,156260825,22776,47.28,6980,6980,6760,9100,4900,7000,6860.77,1.88,0,612,7313,7156,6983,6826,6653,7235,6905,120,2100,1000,4900,10,1,11975050,825,8.40,0.66,12,0.19,820.00,10416.00,8790,20240617,-21.62,5650,20240909,21.95,7940,-13.22,20250224,6750,2.07,20250109,8790,-21.62,20240617,5650,21.95,20240909,3.15,N,010470,1000,119 억,,225451,N,N,0,N,00,N 20250328,140254,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6870,-130,5,-1.86,124140325,18095,37.56,6980,6980,6760,9100,4900,7000,6860.48,1.88,0,2260,7313,7156,6983,6826,6653,7235,6905,120,2100,1000,4900,10,1,11975050,823,8.38,0.66,12,0.15,820.00,10416.00,8790,20240617,-21.84,5650,20240909,21.59,7940,-13.48,20250224,6750,1.78,20250109,8790,-21.84,20240617,5650,21.59,20240909,3.15,N,010470,1000,119 억,,225451,N,N,0,N,00,N diff --git a/010580/price/prices-20250301.csv b/010580/price/prices-20250301.csv index c1f552c33ab3..413b8ce45b4d 100644 --- a/010580/price/prices-20250301.csv +++ b/010580/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161650,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1202,-7,5,-0.58,39691513,33064,113.20,1219,1220,1186,1571,847,1209,1200.44,0.47,0,-3704,1233,1220,1207,1194,1181,1214,1188,556,362,500,840,1,1,111251760,1337,120.20,1.98,12,0.03,10.00,606.00,1740,20240325,-30.92,805,20241209,49.32,1512,-20.50,20250110,1131,6.28,20250211,1666,-27.85,20240402,805,49.32,20241209,0.00,Y,010580,500,556 억,,526414,N,N,0,N,00,N +20250331,151526,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1203,-6,5,-0.50,37232980,31019,106.20,1219,1220,1186,1571,847,1209,1200.33,0.47,0,-3343,1233,1220,1207,1194,1181,1214,1188,556,362,500,840,1,1,111251760,1338,120.30,1.99,12,0.03,10.00,606.00,1740,20240325,-30.86,805,20241209,49.44,1512,-20.44,20250110,1131,6.37,20250211,1666,-27.79,20240402,805,49.44,20241209,0.00,Y,010580,500,556 억,,526414,N,N,0,N,00,N +20250331,120655,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1201,-8,5,-0.66,11781875,9730,33.31,1219,1220,1199,1571,847,1209,1210.88,0.47,0,-1995,1233,1220,1207,1194,1181,1214,1188,556,362,500,840,1,1,111251760,1336,120.10,1.98,12,0.01,10.00,606.00,1740,20240325,-30.98,805,20241209,49.19,1512,-20.57,20250110,1131,6.19,20250211,1666,-27.91,20240402,805,49.19,20241209,0.00,Y,010580,500,556 억,,526414,N,N,0,N,00,N +20250331,091213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1212,3,2,0.25,6920733,5702,19.52,1219,1220,1200,1571,847,1209,1213.74,0.47,0,-1897,1233,1220,1207,1194,1181,1214,1188,556,362,500,840,1,1,111251760,1348,121.20,2.00,12,0.01,10.00,606.00,1740,20240325,-30.34,805,20241209,50.56,1512,-19.84,20250110,1131,7.16,20250211,1666,-27.25,20240402,805,50.56,20241209,0.00,Y,010580,500,556 억,,526414,N,N,0,N,00,N 20250328,160253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1209,0,3,0.00,35222451,29209,80.12,1220,1220,1194,1571,847,1209,1205.88,0.43,0,1790,1243,1226,1208,1191,1173,1217,1182,556,362,500,840,1,1,111251760,1345,201.50,2.02,12,0.03,6.00,598.00,1740,20240325,-30.52,805,20241209,50.19,1512,-20.04,20250110,1131,6.90,20250211,1666,-27.43,20240402,805,50.19,20241209,0.00,N,010580,500,556 억,,479507,N,N,2,N,00,N 20250328,150255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1199,-10,5,-0.83,32179946,26689,73.21,1220,1220,1194,1571,847,1209,1205.74,0.43,0,1806,1243,1226,1208,1191,1173,1217,1182,556,362,500,840,1,1,111251760,1334,199.83,2.01,12,0.02,6.00,598.00,1740,20240325,-31.09,805,20241209,48.94,1512,-20.70,20250110,1131,6.01,20250211,1666,-28.03,20240402,805,48.94,20241209,0.00,N,010580,500,556 억,,479507,N,N,2,N,00,N 20250328,140254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1205,-4,5,-0.33,29716050,24641,67.59,1220,1220,1194,1571,847,1209,1205.96,0.43,0,1933,1243,1226,1208,1191,1173,1217,1182,556,362,500,840,1,1,111251760,1341,200.83,2.02,12,0.02,6.00,598.00,1740,20240325,-30.75,805,20241209,49.69,1512,-20.30,20250110,1131,6.54,20250211,1666,-27.67,20240402,805,49.69,20241209,0.00,N,010580,500,556 억,,479507,N,N,2,N,00,N diff --git a/010600/price/prices-20250301.csv b/010600/price/prices-20250301.csv index a23dfb4f3f4f..81af2399b8b1 100644 --- a/010600/price/prices-20250301.csv +++ b/010600/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161650,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,907,20240319,-39.91,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250331,151526,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,907,20240319,-39.91,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250331,120655,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,907,20240319,-39.91,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250331,091213,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,907,20240319,-39.91,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N 20250328,160253,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,957,20240318,-43.05,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250328,150255,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,957,20240318,-43.05,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250328,140255,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,957,20240318,-43.05,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N diff --git a/010620/price/prices-20250301.csv b/010620/price/prices-20250301.csv index 6c7498fe2c4a..38039e5e828c 100644 --- a/010620/price/prices-20250301.csv +++ b/010620/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161650,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,105400,3400,2,3.33,46252567150,438295,216.16,99500,107400,99500,132600,71400,102000,105528.40,17.52,0,-45733,104066,103032,101266,100232,98466,103550,100750,1997,30600,5000,75480,100,1,39942149,42099,39.89,2.05,12,1.10,2642.00,51439.00,144300,20250121,-26.96,58800,20240416,79.25,144300,-26.96,20250121,99500,5.93,20250331,144300,-26.96,20250121,58800,79.25,20240416,1.65,Y,010620,5000,1997 억,,6997498,N,N,67037,N,00,N +20250331,151527,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,105300,3300,2,3.24,44233758550,419138,206.71,99500,107400,99500,132600,71400,102000,105535.07,17.52,0,-43754,104066,103032,101266,100232,98466,103550,100750,1997,30600,5000,75480,100,1,39942149,42059,39.86,2.05,12,1.05,2642.00,51439.00,144300,20250121,-27.03,58800,20240416,79.08,144300,-27.03,20250121,99500,5.83,20250331,144300,-27.03,20250121,58800,79.08,20240416,1.65,Y,010620,5000,1997 억,,6997498,N,N,3357,N,00,N +20250331,120656,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,106300,4300,2,4.22,29842227600,283517,139.83,99500,107400,99500,132600,71400,102000,105257.28,17.52,0,-21473,104066,103032,101266,100232,98466,103550,100750,1997,30600,5000,75480,100,1,39942149,42459,40.23,2.07,12,0.71,2642.00,51439.00,144300,20250121,-26.33,58800,20240416,80.78,144300,-26.33,20250121,99500,6.83,20250331,144300,-26.33,20250121,58800,80.78,20240416,1.65,Y,010620,5000,1997 억,,6997498,N,N,3357,N,00,N +20250331,091213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,102600,600,2,0.59,2081112800,20563,10.14,99500,102900,99500,132600,71400,102000,101206.67,17.52,0,5338,104066,103032,101266,100232,98466,103550,100750,1997,30600,5000,75480,100,1,39942149,40981,38.83,1.99,12,0.05,2642.00,51439.00,144300,20250121,-28.90,58800,20240416,74.49,144300,-28.90,20250121,99500,3.12,20250331,144300,-28.90,20250121,58800,74.49,20240416,1.65,Y,010620,5000,1997 억,,6997498,N,N,3357,N,00,N 20250328,160254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,102000,1300,2,1.29,20515212200,202765,92.50,100700,102300,99500,130900,70500,100700,101176.44,17.52,0,26216,106566,103632,102066,99132,97566,102850,98350,1997,30200,5000,74510,100,1,39942149,40741,38.61,1.98,12,0.51,2642.00,51439.00,144300,20250121,-29.31,58800,20240416,73.47,144300,-29.31,20250121,99500,2.51,20250328,144300,-29.31,20250121,58800,73.47,20240416,1.66,N,010620,5000,1997 억,,6995988,N,N,3357,N,00,N 20250328,150255,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,101700,1000,2,0.99,18459856700,182599,83.30,100700,102000,99500,130900,70500,100700,101095.06,17.52,0,19965,106566,103632,102066,99132,97566,102850,98350,1997,30200,5000,74510,100,1,39942149,40621,38.49,1.98,12,0.46,2642.00,51439.00,144300,20250121,-29.52,58800,20240416,72.96,144300,-29.52,20250121,99500,2.21,20250328,144300,-29.52,20250121,58800,72.96,20240416,1.66,N,010620,5000,1997 억,,6995988,N,N,3015,N,00,N 20250328,140255,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,101600,900,2,0.89,14806041700,146662,66.91,100700,102000,99500,130900,70500,100700,100953.50,17.52,0,19306,106566,103632,102066,99132,97566,102850,98350,1997,30200,5000,74510,100,1,39942149,40581,38.46,1.98,12,0.37,2642.00,51439.00,144300,20250121,-29.59,58800,20240416,72.79,144300,-29.59,20250121,99500,2.11,20250328,144300,-29.59,20250121,58800,72.79,20240416,1.66,N,010620,5000,1997 억,,6995988,N,N,3015,N,00,N diff --git a/010640/price/prices-20250301.csv b/010640/price/prices-20250301.csv index 164d3ab8dc70..e9bd130c6ba0 100644 --- a/010640/price/prices-20250301.csv +++ b/010640/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161651,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5380,-220,5,-3.93,355589700,66028,93.71,5500,5520,5300,7280,3920,5600,5385.44,2.51,0,-4717,5780,5690,5610,5520,5440,5650,5480,50,1680,500,3920,10,1,10000000,538,17.03,1.64,12,0.66,316.00,3273.00,8500,20241216,-36.71,5300,20250331,1.51,8120,-33.74,20250205,5300,1.51,20250331,8500,-36.71,20241216,5300,1.51,20250331,5.27,Y,010640,500,50 억,,251031,N,N,472,N,00,N +20250331,151527,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5410,-190,5,-3.39,350267330,65039,92.30,5500,5520,5300,7280,3920,5600,5385.50,2.51,0,-4384,5780,5690,5610,5520,5440,5650,5480,50,1680,500,3920,10,1,10000000,541,17.12,1.65,12,0.65,316.00,3273.00,8500,20241216,-36.35,5300,20250331,2.08,8120,-33.37,20250205,5300,2.08,20250331,8500,-36.35,20241216,5300,2.08,20250331,5.27,Y,010640,500,50 억,,251031,N,N,0,N,00,N +20250331,120656,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5400,-200,5,-3.57,207253660,38330,54.40,5500,5520,5360,7280,3920,5600,5407.09,2.51,0,-4369,5780,5690,5610,5520,5440,5650,5480,50,1680,500,3920,10,1,10000000,540,17.09,1.65,12,0.38,316.00,3273.00,8500,20241216,-36.47,5360,20250331,0.75,8120,-33.50,20250205,5360,0.75,20250331,8500,-36.47,20241216,5360,0.75,20250331,5.27,Y,010640,500,50 억,,251031,N,N,0,N,00,N +20250331,091213,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5470,-130,5,-2.32,51922750,9532,13.53,5500,5520,5410,7280,3920,5600,5447.20,2.51,0,-2448,5780,5690,5610,5520,5440,5650,5480,50,1680,500,3920,10,1,10000000,547,17.31,1.67,12,0.10,316.00,3273.00,8500,20241216,-35.65,5410,20250331,1.11,8120,-32.64,20250205,5410,1.11,20250331,8500,-35.65,20241216,5410,1.11,20250331,5.27,Y,010640,500,50 억,,251031,N,N,0,N,00,N 20250328,160254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5600,-60,5,-1.06,389264680,69709,95.53,5670,5700,5530,7350,3970,5660,5584.14,2.26,0,-7212,6080,5870,5690,5480,5300,5975,5585,50,1690,500,3960,10,1,10000000,560,17.72,1.71,12,0.70,316.00,3273.00,8500,20241216,-34.12,5490,20240805,2.00,8120,-31.03,20250205,5510,1.63,20250327,8500,-34.12,20241216,5490,2.00,20240805,5.34,N,010640,500,50 억,,225693,N,N,0,N,00,N 20250328,150255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5540,-120,5,-2.12,380378010,68112,93.35,5670,5700,5530,7350,3970,5660,5584.60,2.26,0,-7088,6080,5870,5690,5480,5300,5975,5585,50,1690,500,3960,10,1,10000000,554,17.53,1.69,12,0.68,316.00,3273.00,8500,20241216,-34.82,5490,20240805,0.91,8120,-31.77,20250205,5510,0.54,20250327,8500,-34.82,20241216,5490,0.91,20240805,5.34,N,010640,500,50 억,,225693,N,N,0,N,00,N 20250328,140255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5570,-90,5,-1.59,255721320,45628,62.53,5670,5700,5550,7350,3970,5660,5604.48,2.26,0,-11578,6080,5870,5690,5480,5300,5975,5585,50,1690,500,3960,10,1,10000000,557,17.63,1.70,12,0.46,316.00,3273.00,8500,20241216,-34.47,5490,20240805,1.46,8120,-31.40,20250205,5510,1.09,20250327,8500,-34.47,20241216,5490,1.46,20240805,5.34,N,010640,500,50 억,,225693,N,N,0,N,00,N diff --git a/010660/price/prices-20250301.csv b/010660/price/prices-20250301.csv index 15c2b4b885ed..6e005d103710 100644 --- a/010660/price/prices-20250301.csv +++ b/010660/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161651,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3055,-90,5,-2.86,579314897,188734,54.41,3110,3145,3025,4085,2205,3145,3069.53,8.65,0,-13787,3288,3216,3168,3096,3048,3192,3072,110,940,500,1940,5,1,22000000,672,11.36,0.48,12,0.86,269.00,6319.00,9700,20240319,-68.51,2475,20241223,23.43,3470,-11.96,20250327,2575,18.64,20250102,6310,-51.58,20240401,2475,23.43,20241223,1.77,Y,010660,500,110 억,,1904044,N,N,2,N,00,N +20250331,151527,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3060,-85,5,-2.70,549672758,179035,51.61,3110,3145,3025,4085,2205,3145,3070.20,8.65,0,-15196,3288,3216,3168,3096,3048,3192,3072,110,940,500,1940,5,1,22000000,673,11.38,0.48,12,0.81,269.00,6319.00,9700,20240319,-68.45,2475,20241223,23.64,3470,-11.82,20250327,2575,18.83,20250102,6310,-51.51,20240401,2475,23.64,20241223,1.77,Y,010660,500,110 억,,1904044,N,N,0,N,00,N +20250331,120656,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3110,-35,5,-1.11,372502353,121499,35.02,3110,3145,3025,4085,2205,3145,3065.89,8.65,0,-10591,3288,3216,3168,3096,3048,3192,3072,110,940,500,1940,5,1,22000000,684,11.56,0.49,12,0.55,269.00,6319.00,9700,20240319,-67.94,2475,20241223,25.66,3470,-10.37,20250327,2575,20.78,20250102,6310,-50.71,20240401,2475,25.66,20241223,1.77,Y,010660,500,110 억,,1904044,N,N,0,N,00,N +20250331,091214,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3070,-75,5,-2.38,163879338,53411,15.40,3110,3145,3045,4085,2205,3145,3068.27,8.65,0,2240,3288,3216,3168,3096,3048,3192,3072,110,940,500,1940,5,1,22000000,675,11.41,0.49,12,0.24,269.00,6319.00,9700,20240319,-68.35,2475,20241223,24.04,3470,-11.53,20250327,2575,19.22,20250102,6310,-51.35,20240401,2475,24.04,20241223,1.77,Y,010660,500,110 억,,1904044,N,N,0,N,00,N 20250328,160254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3145,-100,5,-3.08,1094181486,346340,39.26,3240,3240,3120,4215,2275,3245,3159.27,8.97,0,-78940,3615,3430,3285,3100,2955,3522,3192,110,970,500,2010,5,1,22000000,692,11.69,0.50,12,1.57,269.00,6319.00,9700,20240319,-67.58,2475,20241223,27.07,3470,-9.37,20250327,2575,22.14,20250102,6980,-54.94,20240328,2475,27.07,20241223,1.71,N,010660,500,110 억,,1972300,N,N,0,N,00,N 20250328,150256,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3150,-95,5,-2.93,945846526,298974,33.89,3240,3240,3125,4215,2275,3245,3163.64,8.97,0,-71379,3615,3430,3285,3100,2955,3522,3192,110,970,500,2010,5,1,22000000,693,11.71,0.50,12,1.36,269.00,6319.00,9700,20240319,-67.53,2475,20241223,27.27,3470,-9.22,20250327,2575,22.33,20250102,6980,-54.87,20240328,2475,27.27,20241223,1.71,N,010660,500,110 억,,1972300,N,N,0,N,00,N 20250328,140256,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3150,-95,5,-2.93,851087981,268771,30.46,3240,3240,3135,4215,2275,3245,3166.59,8.97,0,-60883,3615,3430,3285,3100,2955,3522,3192,110,970,500,2010,5,1,22000000,693,11.71,0.50,12,1.22,269.00,6319.00,9700,20240319,-67.53,2475,20241223,27.27,3470,-9.22,20250327,2575,22.33,20250102,6980,-54.87,20240328,2475,27.27,20241223,1.71,N,010660,500,110 억,,1972300,N,N,0,N,00,N diff --git a/010690/price/prices-20250301.csv b/010690/price/prices-20250301.csv index 84d5fa8e5b53..65b960213b5d 100644 --- a/010690/price/prices-20250301.csv +++ b/010690/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161651,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7690,-540,5,-6.56,2284767115,291303,47.55,8000,8070,7660,10690,5770,8230,7843.17,3.77,0,-27028,9050,8640,8390,7980,7730,8515,7855,175,2460,500,6090,10,1,34920410,2685,5.01,0.52,12,0.83,1534.00,14828.00,15890,20240627,-51.60,6150,20241209,25.04,9950,-22.71,20250325,6790,13.25,20250212,15890,-51.60,20240627,6150,25.04,20241209,2.84,Y,010690,500,174 억,,1315818,N,N,12272,N,00,N +20250331,151528,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7690,-540,5,-6.56,2194848785,279608,45.64,8000,8070,7660,10690,5770,8230,7849.03,3.77,0,-27984,9050,8640,8390,7980,7730,8515,7855,175,2460,500,6090,10,1,34920410,2685,5.01,0.52,12,0.80,1534.00,14828.00,15890,20240627,-51.60,6150,20241209,25.04,9950,-22.71,20250325,6790,13.25,20250212,15890,-51.60,20240627,6150,25.04,20241209,2.84,Y,010690,500,174 억,,1315818,N,N,256,N,00,N +20250331,120657,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7830,-400,5,-4.86,1577898075,199909,32.63,8000,8070,7790,10690,5770,8230,7892.21,3.77,0,-4262,9050,8640,8390,7980,7730,8515,7855,175,2460,500,6090,10,1,34920410,2734,5.10,0.53,12,0.57,1534.00,14828.00,15890,20240627,-50.72,6150,20241209,27.32,9950,-21.31,20250325,6790,15.32,20250212,15890,-50.72,20240627,6150,27.32,20241209,2.84,Y,010690,500,174 억,,1315818,N,N,256,N,00,N +20250331,091214,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7920,-310,5,-3.77,531537565,67007,10.94,8000,8070,7890,10690,5770,8230,7930.26,3.77,0,11223,9050,8640,8390,7980,7730,8515,7855,175,2460,500,6090,10,1,34920410,2766,5.16,0.53,12,0.19,1534.00,14828.00,15890,20240627,-50.16,6150,20241209,28.78,9950,-20.40,20250325,6790,16.64,20250212,15890,-50.16,20240627,6150,28.78,20241209,2.84,Y,010690,500,174 억,,1315818,N,N,256,N,00,N 20250328,160254,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8230,-420,5,-4.86,5015131090,600847,113.40,8650,8800,8140,11240,6060,8650,8346.88,3.31,0,65172,9136,8892,8726,8482,8316,9015,8605,175,2590,500,6400,10,1,34920410,2874,5.37,0.56,12,1.72,1534.00,14828.00,15890,20240627,-48.21,6150,20241209,33.82,9950,-17.29,20250325,6790,21.21,20250212,15890,-48.21,20240627,6150,33.82,20241209,2.96,N,010690,500,174 억,,1156837,N,N,256,N,00,N 20250328,150256,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8180,-470,5,-5.43,4694185140,561740,106.02,8650,8800,8140,11240,6060,8650,8356.48,3.31,0,55452,9136,8892,8726,8482,8316,9015,8605,175,2590,500,6400,10,1,34920410,2856,5.33,0.55,12,1.61,1534.00,14828.00,15890,20240627,-48.52,6150,20241209,33.01,9950,-17.79,20250325,6790,20.47,20250212,15890,-48.52,20240627,6150,33.01,20241209,2.96,N,010690,500,174 억,,1156837,N,N,78,N,00,N 20250328,140256,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8170,-480,5,-5.55,4097402635,488635,92.22,8650,8800,8140,11240,6060,8650,8385.37,3.31,0,23142,9136,8892,8726,8482,8316,9015,8605,175,2590,500,6400,10,1,34920410,2853,5.33,0.55,12,1.40,1534.00,14828.00,15890,20240627,-48.58,6150,20241209,32.85,9950,-17.89,20250325,6790,20.32,20250212,15890,-48.58,20240627,6150,32.85,20241209,2.96,N,010690,500,174 억,,1156837,N,N,78,N,00,N diff --git a/010770/price/prices-20250301.csv b/010770/price/prices-20250301.csv index 780b2459c51b..489664550e6c 100644 --- a/010770/price/prices-20250301.csv +++ b/010770/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161652,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5230,-510,5,-8.89,2891748540,543485,107.83,5430,5500,5170,7460,4020,5740,5320.78,15.15,0,93123,6533,6136,5923,5526,5313,6030,5420,73,1720,500,4130,10,1,14625466,765,48.88,0.79,12,3.72,107.00,6597.00,8450,20250228,-38.11,2355,20241209,122.08,8450,-38.11,20250228,2460,112.60,20250102,8450,-38.11,20250228,2355,122.08,20241209,0.31,Y,010770,500,73 억,,2216073,N,N,24117,N,00,N +20250331,151528,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5240,-500,5,-8.71,2805189475,526924,104.55,5430,5500,5170,7460,4020,5740,5323.71,15.15,0,89538,6533,6136,5923,5526,5313,6030,5420,73,1720,500,4130,10,1,14625466,766,48.97,0.79,12,3.60,107.00,6597.00,8450,20250228,-37.99,2355,20241209,122.51,8450,-37.99,20250228,2460,113.01,20250102,8450,-37.99,20250228,2355,122.51,20241209,0.31,Y,010770,500,73 억,,2216073,N,N,0,N,00,N +20250331,120657,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5470,-270,5,-4.70,1966699025,368247,73.06,5430,5500,5170,7460,4020,5740,5340.71,15.15,0,56825,6533,6136,5923,5526,5313,6030,5420,73,1720,500,4130,10,1,14625466,800,51.12,0.83,12,2.52,107.00,6597.00,8450,20250228,-35.27,2355,20241209,132.27,8450,-35.27,20250228,2460,122.36,20250102,8450,-35.27,20250228,2355,132.27,20241209,0.31,Y,010770,500,73 억,,2216073,N,N,0,N,00,N +20250331,091214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5310,-430,5,-7.49,912095230,171570,34.04,5430,5500,5170,7460,4020,5740,5316.17,15.15,0,38022,6533,6136,5923,5526,5313,6030,5420,73,1720,500,4130,10,1,14625466,777,49.63,0.80,12,1.17,107.00,6597.00,8450,20250228,-37.16,2355,20241209,125.48,8450,-37.16,20250228,2460,115.85,20250102,8450,-37.16,20250228,2355,125.48,20241209,0.31,Y,010770,500,73 억,,2216073,N,N,0,N,00,N 20250328,160255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5740,-500,5,-8.01,2899061455,491079,39.35,6300,6320,5710,8110,4370,6240,5903.60,14.92,0,-10367,7126,6682,6416,5972,5706,6905,6195,73,1870,500,4490,10,1,14625466,840,53.64,0.87,12,3.36,107.00,6597.00,8450,20250228,-32.07,2355,20241209,143.74,8450,-32.07,20250228,2460,133.33,20250102,8450,-32.07,20250228,2355,143.74,20241209,0.27,N,010770,500,73 억,,2182587,N,N,0,N,00,N 20250328,150256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5780,-460,5,-7.37,2768655525,468504,37.54,6300,6320,5710,8110,4370,6240,5909.55,14.92,0,-9804,7126,6682,6416,5972,5706,6905,6195,73,1870,500,4490,10,1,14625466,845,54.02,0.88,12,3.20,107.00,6597.00,8450,20250228,-31.60,2355,20241209,145.44,8450,-31.60,20250228,2460,134.96,20250102,8450,-31.60,20250228,2355,145.44,20241209,0.27,N,010770,500,73 억,,2182587,N,N,0,N,00,N 20250328,140256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5730,-510,5,-8.17,2513371655,424009,33.98,6300,6320,5720,8110,4370,6240,5927.62,14.92,0,-7110,7126,6682,6416,5972,5706,6905,6195,73,1870,500,4490,10,1,14625466,838,53.55,0.87,12,2.90,107.00,6597.00,8450,20250228,-32.19,2355,20241209,143.31,8450,-32.19,20250228,2460,132.93,20250102,8450,-32.19,20250228,2355,143.31,20241209,0.27,N,010770,500,73 억,,2182587,N,N,0,N,00,N diff --git a/010780/price/prices-20250301.csv b/010780/price/prices-20250301.csv index 971ac6e52c86..cf32f6dd068d 100644 --- a/010780/price/prices-20250301.csv +++ b/010780/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161652,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,16200,-470,5,-2.82,648473440,39836,173.47,16500,16660,16110,21650,11670,16670,16278.72,4.09,0,-20569,16990,16830,16700,16540,16410,16765,16475,154,4980,500,12330,10,1,30186976,4890,-3.30,0.36,12,0.13,-4910.00,45312.00,31200,20240322,-48.08,16110,20250331,0.56,21700,-25.35,20250103,16110,0.56,20250331,28700,-43.55,20240401,16110,0.56,20250331,0.47,Y,010780,500,154 억,,1234474,N,N,4432,N,00,N +20250331,151528,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,16130,-540,5,-3.24,597831740,36702,159.82,16500,16660,16120,21650,11670,16670,16288.81,4.09,0,-18482,16990,16830,16700,16540,16410,16765,16475,154,4980,500,12330,10,1,30186976,4869,-3.29,0.36,12,0.12,-4910.00,45312.00,31200,20240322,-48.30,16120,20250331,0.06,21700,-25.67,20250103,16120,0.06,20250331,28700,-43.80,20240401,16120,0.06,20250331,0.47,Y,010780,500,154 억,,1234474,N,N,0,N,00,N +20250331,120657,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,16270,-400,5,-2.40,381837695,23365,101.75,16500,16660,16230,21650,11670,16670,16342.29,4.09,0,-8918,16990,16830,16700,16540,16410,16765,16475,154,4980,500,12330,10,1,30186976,4911,-3.31,0.36,12,0.08,-4910.00,45312.00,31200,20240322,-47.85,16230,20250331,0.25,21700,-25.02,20250103,16230,0.25,20250331,28700,-43.31,20240401,16230,0.25,20250331,0.47,Y,010780,500,154 억,,1234474,N,N,0,N,00,N +20250331,091214,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,16370,-300,5,-1.80,121848840,7412,32.28,16500,16660,16350,21650,11670,16670,16439.40,4.09,0,-2802,16990,16830,16700,16540,16410,16765,16475,154,4980,500,12330,10,1,30186976,4942,-3.33,0.36,12,0.02,-4910.00,45312.00,31200,20240322,-47.53,16350,20250331,0.12,21700,-24.56,20250103,16350,0.12,20250331,28700,-42.96,20240401,16350,0.12,20250331,0.47,Y,010780,500,154 억,,1234474,N,N,0,N,00,N 20250328,160255,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16670,-190,5,-1.13,379355440,22764,99.38,16730,16860,16570,21900,11810,16860,16664.71,4.06,0,-6176,17453,17156,17003,16706,16553,17080,16630,154,5040,500,12470,10,1,30186976,5032,-3.40,0.37,12,0.08,-4910.00,45312.00,31200,20240322,-46.57,16480,20250311,1.15,21700,-23.18,20250103,16480,1.15,20250311,30450,-45.25,20240329,16480,1.15,20250311,0.47,N,010780,500,154 억,,1225955,N,N,13,N,00,N 20250328,150257,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16630,-230,5,-1.36,305961900,18353,80.12,16730,16860,16570,21900,11810,16860,16670.95,4.06,0,-4497,17453,17156,17003,16706,16553,17080,16630,154,5040,500,12470,10,1,30186976,5020,-3.39,0.37,12,0.06,-4910.00,45312.00,31200,20240322,-46.70,16480,20250311,0.91,21700,-23.36,20250103,16480,0.91,20250311,30450,-45.39,20240329,16480,0.91,20250311,0.47,N,010780,500,154 억,,1225955,N,N,13,N,00,N 20250328,140257,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16640,-220,5,-1.30,269308260,16151,70.51,16730,16860,16570,21900,11810,16860,16674.40,4.06,0,-3564,17453,17156,17003,16706,16553,17080,16630,154,5040,500,12470,10,1,30186976,5023,-3.39,0.37,12,0.05,-4910.00,45312.00,31200,20240322,-46.67,16480,20250311,0.97,21700,-23.32,20250103,16480,0.97,20250311,30450,-45.35,20240329,16480,0.97,20250311,0.47,N,010780,500,154 억,,1225955,N,N,13,N,00,N diff --git a/010820/price/prices-20250301.csv b/010820/price/prices-20250301.csv index af8dc60571fd..0af624c9078f 100644 --- a/010820/price/prices-20250301.csv +++ b/010820/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161652,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3390,-60,5,-1.74,1086093989,321035,89.61,3435,3445,3340,4485,2415,3450,3383.09,8.19,0,52281,3600,3525,3465,3390,3330,3495,3360,244,1035,500,2550,5,1,48771938,1653,15.13,2.59,12,0.66,224.00,1308.00,4370,20250306,-22.43,2555,20240909,32.68,4370,-22.43,20250306,2935,15.50,20250203,4370,-22.43,20250306,2555,32.68,20240909,2.95,Y,010820,500,243 억,,3992822,N,N,760,N,00,N +20250331,151528,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3365,-85,5,-2.46,1012690739,299371,83.56,3435,3445,3340,4485,2415,3450,3382.73,8.19,0,56986,3600,3525,3465,3390,3330,3495,3360,244,1035,500,2550,5,1,48771938,1641,15.02,2.57,12,0.61,224.00,1308.00,4370,20250306,-23.00,2555,20240909,31.70,4370,-23.00,20250306,2935,14.65,20250203,4370,-23.00,20250306,2555,31.70,20240909,2.95,Y,010820,500,243 억,,3992822,N,N,0,N,00,N +20250331,120657,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3420,-30,5,-0.87,599124277,176788,49.35,3435,3445,3340,4485,2415,3450,3388.94,8.19,0,20181,3600,3525,3465,3390,3330,3495,3360,244,1035,500,2550,5,1,48771938,1668,15.27,2.61,12,0.36,224.00,1308.00,4370,20250306,-21.74,2555,20240909,33.86,4370,-21.74,20250306,2935,16.52,20250203,4370,-21.74,20250306,2555,33.86,20240909,2.95,Y,010820,500,243 억,,3992822,N,N,0,N,00,N +20250331,091215,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3390,-60,5,-1.74,146319870,43395,12.11,3435,3435,3350,4485,2415,3450,3371.81,8.19,0,4119,3600,3525,3465,3390,3330,3495,3360,244,1035,500,2550,5,1,48771938,1653,15.13,2.59,12,0.09,224.00,1308.00,4370,20250306,-22.43,2555,20240909,32.68,4370,-22.43,20250306,2935,15.50,20250203,4370,-22.43,20250306,2555,32.68,20240909,2.95,Y,010820,500,243 억,,3992822,N,N,0,N,00,N 20250328,160255,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3450,-55,5,-1.57,1223246284,354674,115.60,3540,3540,3405,4555,2455,3505,3448.93,7.97,0,57860,3608,3556,3523,3471,3438,3540,3455,244,1050,500,2590,5,1,48771938,1683,15.40,2.64,12,0.73,224.00,1308.00,4370,20250306,-21.05,2555,20240909,35.03,4370,-21.05,20250306,2935,17.55,20250203,4370,-21.05,20250306,2555,35.03,20240909,3.04,N,010820,500,243 억,,3889215,N,N,1,N,00,N 20250328,150257,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3440,-65,5,-1.85,1137259111,329682,107.45,3540,3540,3405,4555,2455,3505,3449.56,7.97,0,57191,3608,3556,3523,3471,3438,3540,3455,244,1050,500,2590,5,1,48771938,1678,15.36,2.63,12,0.68,224.00,1308.00,4370,20250306,-21.28,2555,20240909,34.64,4370,-21.28,20250306,2935,17.21,20250203,4370,-21.28,20250306,2555,34.64,20240909,3.04,N,010820,500,243 억,,3889215,N,N,1,N,00,N 20250328,140257,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3425,-80,5,-2.28,1061605642,307622,100.26,3540,3540,3405,4555,2455,3505,3451.01,7.97,0,50963,3608,3556,3523,3471,3438,3540,3455,244,1050,500,2590,5,1,48771938,1670,15.29,2.62,12,0.63,224.00,1308.00,4370,20250306,-21.62,2555,20240909,34.05,4370,-21.62,20250306,2935,16.70,20250203,4370,-21.62,20250306,2555,34.05,20240909,3.04,N,010820,500,243 억,,3889215,N,N,1,N,00,N diff --git a/010950/price/prices-20250301.csv b/010950/price/prices-20250301.csv index a73d29a0296a..56b307d2bb39 100644 --- a/010950/price/prices-20250301.csv +++ b/010950/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161652,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56100,-1200,5,-2.09,12329033050,219250,262.36,56600,56800,55700,74400,40200,57300,56232.76,74.83,0,-101988,58566,57932,57466,56832,56366,57700,56600,2815,17100,2500,44690,100,1,112582792,63159,-33.88,0.75,12,0.19,-1656.00,74590.00,84500,20240408,-33.61,53400,20241209,5.06,65300,-14.09,20250117,54100,3.70,20250102,84500,-33.61,20240408,53400,5.06,20241209,0.16,Y,010950,2500,2814 억,,84248093,N,N,94789,N,00,N +20250331,151529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,55900,-1400,5,-2.44,11268757650,200340,239.73,56600,56800,55700,74400,40200,57300,56248.17,74.83,0,-93817,58566,57932,57466,56832,56366,57700,56600,2815,17100,2500,44690,100,1,112582792,62934,-33.76,0.75,12,0.18,-1656.00,74590.00,84500,20240408,-33.85,53400,20241209,4.68,65300,-14.40,20250117,54100,3.33,20250102,84500,-33.85,20240408,53400,4.68,20241209,0.16,Y,010950,2500,2814 억,,84248093,N,N,310,N,00,N +20250331,120658,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56400,-900,5,-1.57,5695295550,100883,120.72,56600,56800,56000,74400,40200,57300,56454.46,74.83,0,-52954,58566,57932,57466,56832,56366,57700,56600,2815,17100,2500,44690,100,1,112582792,63497,-34.06,0.76,12,0.09,-1656.00,74590.00,84500,20240408,-33.25,53400,20241209,5.62,65300,-13.63,20250117,54100,4.25,20250102,84500,-33.25,20240408,53400,5.62,20241209,0.16,Y,010950,2500,2814 억,,84248093,N,N,310,N,00,N +20250331,091215,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56300,-1000,5,-1.75,961926000,17109,20.47,56600,56700,56000,74400,40200,57300,56223.39,74.83,0,-12459,58566,57932,57466,56832,56366,57700,56600,2815,17100,2500,44690,100,1,112582792,63384,-34.00,0.75,12,0.02,-1656.00,74590.00,84500,20240408,-33.37,53400,20241209,5.43,65300,-13.78,20250117,54100,4.07,20250102,84500,-33.37,20240408,53400,5.43,20241209,0.16,Y,010950,2500,2814 억,,84248093,N,N,310,N,00,N 20250328,160256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57300,-600,5,-1.04,4786373350,83568,114.18,58100,58100,57000,75200,40600,57900,57275.19,74.83,0,-45668,58633,58266,57833,57466,57033,58450,57650,2815,17300,2500,45160,100,1,112582792,64510,-34.60,0.77,12,0.07,-1656.00,74590.00,84500,20240408,-32.19,53400,20241209,7.30,65300,-12.25,20250117,54100,5.91,20250102,84500,-32.19,20240408,53400,7.30,20241209,0.16,N,010950,2500,2814 억,,84245157,N,N,309,N,00,N 20250328,150257,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57200,-700,5,-1.21,4183868550,73049,99.81,58100,58100,57000,75200,40600,57900,57274.82,74.83,0,-43698,58633,58266,57833,57466,57033,58450,57650,2815,17300,2500,45160,100,1,112582792,64397,-34.54,0.77,12,0.06,-1656.00,74590.00,84500,20240408,-32.31,53400,20241209,7.12,65300,-12.40,20250117,54100,5.73,20250102,84500,-32.31,20240408,53400,7.12,20241209,0.16,N,010950,2500,2814 억,,84245157,N,N,16,N,00,N 20250328,140257,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57000,-900,5,-1.55,3820739150,66689,91.12,58100,58100,57000,75200,40600,57900,57291.89,74.83,0,-41113,58633,58266,57833,57466,57033,58450,57650,2815,17300,2500,45160,100,1,112582792,64172,-34.42,0.76,12,0.06,-1656.00,74590.00,84500,20240408,-32.54,53400,20241209,6.74,65300,-12.71,20250117,54100,5.36,20250102,84500,-32.54,20240408,53400,6.74,20241209,0.16,N,010950,2500,2814 억,,84245157,N,N,16,N,00,N diff --git a/010960/price/prices-20250301.csv b/010960/price/prices-20250301.csv index 173c7fc98754..837387ee97fe 100644 --- a/010960/price/prices-20250301.csv +++ b/010960/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161653,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3030,0,3,0.00,56802520,18820,31.00,3030,3030,3010,3935,2125,3030,3018.20,3.66,0,164,3080,3055,3030,3005,2980,3042,2992,125,905,500,2180,5,1,25000000,758,14.43,0.32,12,0.08,210.00,9454.00,3650,20240730,-16.99,2985,20250203,1.51,3130,-3.19,20250106,2985,1.51,20250203,3650,-16.99,20240730,2985,1.51,20250203,0.60,Y,010960,500,125 억,,915048,N,N,0,N,00,N +20250331,151529,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3025,-5,5,-0.17,54954220,18210,30.00,3030,3030,3010,3935,2125,3030,3017.80,3.66,0,164,3080,3055,3030,3005,2980,3042,2992,125,905,500,2180,5,1,25000000,756,14.40,0.32,12,0.07,210.00,9454.00,3650,20240730,-17.12,2985,20250203,1.34,3130,-3.35,20250106,2985,1.34,20250203,3650,-17.12,20240730,2985,1.34,20250203,0.60,Y,010960,500,125 억,,915048,N,N,0,N,00,N +20250331,120658,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3025,-5,5,-0.17,44373640,14708,24.23,3030,3030,3010,3935,2125,3030,3016.97,3.66,0,-148,3080,3055,3030,3005,2980,3042,2992,125,905,500,2180,5,1,25000000,756,14.40,0.32,12,0.06,210.00,9454.00,3650,20240730,-17.12,2985,20250203,1.34,3130,-3.35,20250106,2985,1.34,20250203,3650,-17.12,20240730,2985,1.34,20250203,0.60,Y,010960,500,125 억,,915048,N,N,0,N,00,N +20250331,091215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3030,0,3,0.00,2450130,809,1.33,3030,3030,3025,3935,2125,3030,3028.59,3.66,0,-119,3080,3055,3030,3005,2980,3042,2992,125,905,500,2180,5,1,25000000,758,14.43,0.32,12,0.00,210.00,9454.00,3650,20240730,-16.99,2985,20250203,1.51,3130,-3.19,20250106,2985,1.51,20250203,3650,-16.99,20240730,2985,1.51,20250203,0.60,Y,010960,500,125 억,,915048,N,N,0,N,00,N 20250328,160256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3030,-55,5,-1.78,183929785,60684,94.22,3055,3055,3005,4010,2160,3085,3030.94,3.65,0,-448,3121,3102,3091,3072,3061,3097,3067,125,925,500,2220,5,1,25000000,758,14.43,0.32,12,0.24,210.00,9454.00,3650,20240730,-16.99,2985,20250203,1.51,3130,-3.19,20250106,2985,1.51,20250203,3650,-16.99,20240730,2985,1.51,20250203,0.62,N,010960,500,125 억,,912307,N,N,0,N,00,N 20250328,150257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,-45,5,-1.46,177681890,58625,91.02,3055,3055,3005,4010,2160,3085,3030.82,3.65,0,4,3121,3102,3091,3072,3061,3097,3067,125,925,500,2220,5,1,25000000,760,14.48,0.32,12,0.23,210.00,9454.00,3650,20240730,-16.71,2985,20250203,1.84,3130,-2.88,20250106,2985,1.84,20250203,3650,-16.71,20240730,2985,1.84,20250203,0.62,N,010960,500,125 억,,912307,N,N,0,N,00,N 20250328,140257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,-45,5,-1.46,172310200,56857,88.27,3055,3055,3005,4010,2160,3085,3030.59,3.65,0,203,3121,3102,3091,3072,3061,3097,3067,125,925,500,2220,5,1,25000000,760,14.48,0.32,12,0.23,210.00,9454.00,3650,20240730,-16.71,2985,20250203,1.84,3130,-2.88,20250106,2985,1.84,20250203,3650,-16.71,20240730,2985,1.84,20250203,0.62,N,010960,500,125 억,,912307,N,N,0,N,00,N diff --git a/011000/price/prices-20250301.csv b/011000/price/prices-20250301.csv index 2d0061886a9c..af69467f37f2 100644 --- a/011000/price/prices-20250301.csv +++ b/011000/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161653,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1996,-24,5,-1.19,468727022,234919,143.02,2020,2020,1975,2625,1415,2020,1995.27,9.45,0,-42169,2070,2045,2025,2000,1980,2035,1990,800,605,1000,1410,1,1,80039035,1598,-3.28,1.80,12,0.29,-609.00,1106.00,4735,20240809,-57.85,1835,20241209,8.77,3040,-34.34,20250109,1975,1.06,20250331,4735,-57.85,20240809,1835,8.77,20241209,0.00,Y,011000,1000,800 억,,7567343,N,N,28906,N,00,N +20250331,151529,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1996,-24,5,-1.19,461182627,231141,140.72,2020,2020,1975,2625,1415,2020,1995.24,9.45,0,-40931,2070,2045,2025,2000,1980,2035,1990,800,605,1000,1410,1,1,80039035,1598,-3.28,1.80,12,0.29,-609.00,1106.00,4735,20240809,-57.85,1835,20241209,8.77,3040,-34.34,20250109,1975,1.06,20250331,4735,-57.85,20240809,1835,8.77,20241209,0.00,Y,011000,1000,800 억,,7567343,N,N,0,N,00,N +20250331,120658,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2000,-20,5,-0.99,315006397,158039,96.21,2020,2020,1975,2625,1415,2020,1993.22,9.45,0,-25809,2070,2045,2025,2000,1980,2035,1990,800,605,1000,1410,5,1,80039035,1601,-3.28,1.81,12,0.20,-609.00,1106.00,4735,20240809,-57.76,1835,20241209,8.99,3040,-34.21,20250109,1975,1.27,20250331,4735,-57.76,20240809,1835,8.99,20241209,0.00,Y,011000,1000,800 억,,7567343,N,N,0,N,00,N +20250331,091215,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1989,-31,5,-1.53,82812649,41554,25.30,2020,2020,1975,2625,1415,2020,1992.89,9.45,0,-15936,2070,2045,2025,2000,1980,2035,1990,800,605,1000,1410,1,1,80039035,1592,-3.27,1.80,12,0.05,-609.00,1106.00,4735,20240809,-57.99,1835,20241209,8.39,3040,-34.57,20250109,1975,0.71,20250331,4735,-57.99,20240809,1835,8.39,20241209,0.00,Y,011000,1000,800 억,,7567343,N,N,0,N,00,N 20250328,160256,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2020,-20,5,-0.98,331283364,164006,64.45,2040,2050,2005,2650,1430,2040,2019.95,9.49,0,-24439,2123,2081,2058,2016,1993,2070,2005,800,610,1000,1420,5,1,80039035,1617,-3.32,1.83,12,0.20,-609.00,1106.00,4735,20240809,-57.34,1835,20241209,10.08,3040,-33.55,20250109,2005,0.75,20250328,4735,-57.34,20240809,1835,10.08,20241209,0.00,N,011000,1000,800 억,,7591799,N,N,1,N,00,N 20250328,150258,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2010,-30,5,-1.47,321998522,159397,62.64,2040,2050,2005,2650,1430,2040,2020.10,9.49,0,-24513,2123,2081,2058,2016,1993,2070,2005,800,610,1000,1420,5,1,80039035,1609,-3.30,1.82,12,0.20,-609.00,1106.00,4735,20240809,-57.55,1835,20241209,9.54,3040,-33.88,20250109,2005,0.25,20250328,4735,-57.55,20240809,1835,9.54,20241209,0.00,N,011000,1000,800 억,,7591799,N,N,1,N,00,N 20250328,140258,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2025,-15,5,-0.74,274641102,135900,53.41,2040,2050,2005,2650,1430,2040,2020.91,9.49,0,-14597,2123,2081,2058,2016,1993,2070,2005,800,610,1000,1420,5,1,80039035,1621,-3.33,1.83,12,0.17,-609.00,1106.00,4735,20240809,-57.23,1835,20241209,10.35,3040,-33.39,20250109,2005,1.00,20250328,4735,-57.23,20240809,1835,10.35,20241209,0.00,N,011000,1000,800 억,,7591799,N,N,1,N,00,N diff --git a/011040/price/prices-20250301.csv b/011040/price/prices-20250301.csv index a81b96844ec5..24c23ffa7670 100644 --- a/011040/price/prices-20250301.csv +++ b/011040/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161653,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5500,-90,5,-1.61,254005705,46275,704.12,5620,5620,5440,7260,3920,5590,5489.05,1.59,0,0,5630,5610,5590,5570,5550,5600,5560,157,1670,500,4240,10,1,30768766,1692,-8.17,0.66,12,0.15,-673.00,8356.00,8280,20240612,-33.57,5440,20250331,1.10,6290,-12.56,20250106,5440,1.10,20250331,8280,-33.57,20240612,5440,1.10,20250331,1.01,Y,011040,500,156 억,,487719,N,N,0,N,00,N +20250331,151530,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5470,-120,5,-2.15,245011625,44629,679.08,5620,5620,5450,7260,3920,5590,5489.96,1.59,0,641,5630,5610,5590,5570,5550,5600,5560,157,1670,500,4240,10,1,30768766,1683,-8.13,0.65,12,0.15,-673.00,8356.00,8280,20240612,-33.94,5450,20250331,0.37,6290,-13.04,20250106,5450,0.37,20250331,8280,-33.94,20240612,5450,0.37,20250331,1.01,Y,011040,500,156 억,,487719,N,N,0,N,00,N +20250331,120659,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5470,-120,5,-2.15,165587990,30085,457.78,5620,5620,5460,7260,3920,5590,5504.00,1.59,0,1940,5630,5610,5590,5570,5550,5600,5560,157,1670,500,4240,10,1,30768766,1683,-8.13,0.65,12,0.10,-673.00,8356.00,8280,20240612,-33.94,5460,20250331,0.18,6290,-13.04,20250106,5460,0.18,20250331,8280,-33.94,20240612,5460,0.18,20250331,1.01,Y,011040,500,156 억,,487719,N,N,0,N,00,N +20250331,091216,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5530,-60,5,-1.07,28588860,5163,78.56,5620,5620,5520,7260,3920,5590,5537.26,1.59,0,-376,5630,5610,5590,5570,5550,5600,5560,157,1670,500,4240,10,1,30768766,1702,-8.22,0.66,12,0.02,-673.00,8356.00,8280,20240612,-33.21,5520,20250331,0.18,6290,-12.08,20250106,5520,0.18,20250331,8280,-33.21,20240612,5520,0.18,20250331,1.01,Y,011040,500,156 억,,487719,N,N,0,N,00,N 20250328,160257,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5590,-20,5,-0.36,36570200,6542,33.48,5610,5610,5570,7290,3930,5610,5590.06,1.50,0,-2846,5676,5642,5606,5572,5536,5625,5555,157,1680,500,4260,10,1,30768766,1720,-8.31,0.67,12,0.02,-673.00,8356.00,8280,20240612,-32.49,5560,20241209,0.54,6290,-11.13,20250106,5570,0.36,20250328,8280,-32.49,20240612,5560,0.54,20241209,1.02,N,011040,500,156 억,,460563,N,N,0,N,00,N 20250328,150258,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5600,-10,5,-0.18,31621530,5657,28.95,5610,5610,5570,7290,3930,5610,5589.81,1.50,0,-2581,5676,5642,5606,5572,5536,5625,5555,157,1680,500,4260,10,1,30768766,1723,-8.32,0.67,12,0.02,-673.00,8356.00,8280,20240612,-32.37,5560,20241209,0.72,6290,-10.97,20250106,5570,0.54,20250328,8280,-32.37,20240612,5560,0.72,20241209,1.02,N,011040,500,156 억,,460563,N,N,0,N,00,N 20250328,140258,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5610,0,3,0.00,24851380,4447,22.76,5610,5610,5570,7290,3930,5610,5588.35,1.50,0,-2459,5676,5642,5606,5572,5536,5625,5555,157,1680,500,4260,10,1,30768766,1726,-8.34,0.67,12,0.01,-673.00,8356.00,8280,20240612,-32.25,5560,20241209,0.90,6290,-10.81,20250106,5570,0.72,20250328,8280,-32.25,20240612,5560,0.90,20241209,1.02,N,011040,500,156 억,,460563,N,N,0,N,00,N diff --git a/011070/price/prices-20250301.csv b/011070/price/prices-20250301.csv index 87ab17198a26..63b55bff1d28 100644 --- a/011070/price/prices-20250301.csv +++ b/011070/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161653,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159900,-5500,5,-3.33,18586478000,116732,126.11,161700,162000,157200,215000,115800,165400,159223.39,23.85,0,-23314,173266,169332,166266,162332,159266,167800,160800,1183,49600,5000,119080,100,1,23667107,37844,8.42,0.71,12,0.49,18983.00,226229.00,305500,20240717,-47.66,139700,20250203,14.46,178900,-10.62,20250306,139700,14.46,20250203,305500,-47.66,20240717,139700,14.46,20250203,1.15,Y,011070,5000,1183 억,,5645300,N,N,26438,N,00,N +20250331,151530,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158600,-6800,5,-4.11,15857213900,99638,107.64,161700,162000,157200,215000,115800,165400,159148.26,23.85,0,-26460,173266,169332,166266,162332,159266,167800,160800,1183,49600,5000,119080,100,1,23667107,37536,8.35,0.70,12,0.42,18983.00,226229.00,305500,20240717,-48.09,139700,20250203,13.53,178900,-11.35,20250306,139700,13.53,20250203,305500,-48.09,20240717,139700,13.53,20250203,1.15,Y,011070,5000,1183 억,,5645300,N,N,297,N,00,N +20250331,120659,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159200,-6200,5,-3.75,8835306800,55232,59.67,161700,162000,159100,215000,115800,165400,159967.17,23.85,0,-19261,173266,169332,166266,162332,159266,167800,160800,1183,49600,5000,119080,100,1,23667107,37678,8.39,0.70,12,0.23,18983.00,226229.00,305500,20240717,-47.89,139700,20250203,13.96,178900,-11.01,20250306,139700,13.96,20250203,305500,-47.89,20240717,139700,13.96,20250203,1.15,Y,011070,5000,1183 억,,5645300,N,N,297,N,00,N +20250331,091216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,160500,-4900,5,-2.96,1545808650,9605,10.38,161700,162000,160000,215000,115800,165400,160937.91,23.85,0,-2863,173266,169332,166266,162332,159266,167800,160800,1183,49600,5000,119080,100,1,23667107,37986,8.45,0.71,12,0.04,18983.00,226229.00,305500,20240717,-47.46,139700,20250203,14.89,178900,-10.29,20250306,139700,14.89,20250203,305500,-47.46,20240717,139700,14.89,20250203,1.15,Y,011070,5000,1183 억,,5645300,N,N,297,N,00,N 20250328,160257,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,165400,-6200,5,-3.61,15347899550,92565,94.11,170200,170200,163200,223000,120200,171600,165807.21,24.07,0,-16210,176000,173800,172500,170300,169000,173150,169650,1183,51400,5000,123550,100,1,23667107,39145,8.71,0.73,12,0.39,18983.00,226229.00,305500,20240717,-45.86,139700,20250203,18.40,178900,-7.55,20250306,139700,18.40,20250203,305500,-45.86,20240717,139700,18.40,20250203,1.24,N,011070,5000,1183 억,,5697843,N,N,297,N,00,N 20250328,150258,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,165300,-6300,5,-3.67,14441083350,87081,88.53,170200,170200,163200,223000,120200,171600,165835.00,24.07,0,-16491,176000,173800,172500,170300,169000,173150,169650,1183,51400,5000,123550,100,1,23667107,39122,8.71,0.73,12,0.37,18983.00,226229.00,305500,20240717,-45.89,139700,20250203,18.32,178900,-7.60,20250306,139700,18.32,20250203,305500,-45.89,20240717,139700,18.32,20250203,1.24,N,011070,5000,1183 억,,5697843,N,N,326,N,00,N 20250328,140258,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,165300,-6300,5,-3.67,13686969400,82517,83.89,170200,170200,163200,223000,120200,171600,165868.41,24.07,0,-15793,176000,173800,172500,170300,169000,173150,169650,1183,51400,5000,123550,100,1,23667107,39122,8.71,0.73,12,0.35,18983.00,226229.00,305500,20240717,-45.89,139700,20250203,18.32,178900,-7.60,20250306,139700,18.32,20250203,305500,-45.89,20240717,139700,18.32,20250203,1.24,N,011070,5000,1183 억,,5697843,N,N,326,N,00,N diff --git a/011080/price/prices-20250301.csv b/011080/price/prices-20250301.csv index 2cabc714a5e7..8ae075c9ac31 100644 --- a/011080/price/prices-20250301.csv +++ b/011080/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161654,57,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,1623,295,2,22.21,109518541842,72427401,120.82,1304,1689,1175,1726,930,1328,1511.92,1.58,0,589314,1681,1504,1385,1208,1089,1445,1149,158,398,500,790,1,1,31541686,512,-12.30,1.68,12,229.62,-132.00,964.00,1689,20250331,-3.91,480,20240805,238.12,1689,-3.91,20250331,720,125.42,20250326,1689,-3.91,20250331,480,238.12,20240805,0.00,Y,011080,500,157 억,,497869,N,N,221,N,00,N +20250331,151530,57,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,1600,272,2,20.48,106752343297,70705421,117.95,1304,1689,1175,1726,930,1328,1509.82,1.58,0,490673,1681,1504,1385,1208,1089,1445,1149,158,398,500,790,1,1,31541686,505,-12.12,1.66,12,224.17,-132.00,964.00,1689,20250331,-5.27,480,20240805,233.33,1689,-5.27,20250331,720,122.22,20250326,1689,-5.27,20250331,480,233.33,20240805,0.00,Y,011080,500,157 억,,497869,N,N,0,N,00,N +20250331,120659,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1558,230,2,17.32,58905046705,40815717,68.09,1304,1597,1175,1726,930,1328,1443.20,1.58,0,-334718,1681,1504,1385,1208,1089,1445,1149,158,398,500,790,1,1,31541686,491,-11.80,1.62,12,129.40,-132.00,964.00,1671,20250115,-6.76,480,20240805,224.58,1671,-6.76,20250115,720,116.39,20250326,1671,-6.76,20250115,480,224.58,20240805,0.00,Y,011080,500,157 억,,497869,N,N,0,N,00,N +20250331,091216,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1219,-109,5,-8.21,6284024019,4979854,8.31,1304,1378,1187,1726,930,1328,1261.88,1.58,0,644294,1681,1504,1385,1208,1089,1445,1149,158,398,500,790,1,1,31541686,384,-9.23,1.26,12,15.79,-132.00,964.00,1671,20250115,-27.05,480,20240805,153.96,1671,-27.05,20250115,720,69.31,20250326,1671,-27.05,20250115,480,153.96,20240805,0.00,Y,011080,500,157 억,,497869,N,N,0,N,00,N 20250328,160257,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1328,78,2,6.24,85795229324,59625602,431.95,1373,1562,1266,1625,875,1250,1439.03,1.47,0,56574,1374,1311,1187,1124,1000,1343,1156,158,375,500,750,1,1,31541686,419,-10.06,1.38,12,189.04,-132.00,964.00,1671,20250115,-20.53,480,20240805,176.67,1671,-20.53,20250115,720,84.44,20250326,1671,-20.53,20250115,480,176.67,20240805,0.01,N,011080,500,157 억,,464350,N,N,0,N,00,N 20250328,150259,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1390,140,2,11.20,82581597050,57243300,414.69,1373,1562,1266,1625,875,1250,1442.64,1.47,0,-241380,1374,1311,1187,1124,1000,1343,1156,158,375,500,750,1,1,31541686,438,-10.53,1.44,12,181.48,-132.00,964.00,1671,20250115,-16.82,480,20240805,189.58,1671,-16.82,20250115,720,93.06,20250326,1671,-16.82,20250115,480,189.58,20240805,0.01,N,011080,500,157 억,,464350,N,N,0,N,00,N 20250328,140259,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1445,195,2,15.60,75719084056,52469158,380.10,1373,1562,1266,1625,875,1250,1443.12,1.47,0,-323714,1374,1311,1187,1124,1000,1343,1156,158,375,500,750,1,1,31541686,456,-10.95,1.50,12,166.35,-132.00,964.00,1671,20250115,-13.52,480,20240805,201.04,1671,-13.52,20250115,720,100.69,20250326,1671,-13.52,20250115,480,201.04,20240805,0.01,N,011080,500,157 억,,464350,N,N,0,N,00,N diff --git a/011090/price/prices-20250301.csv b/011090/price/prices-20250301.csv index 98ca36d84bc4..2895d8472514 100644 --- a/011090/price/prices-20250301.csv +++ b/011090/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161654,57,100.00,KOSPI,,제조,N,N,N,N, ,N,514,-2,5,-0.39,104923169,208374,145.55,511,517,497,670,362,516,503.53,0.79,0,-15445,532,523,516,507,500,520,504,300,154,500,360,1,1,59991641,308,8.03,0.71,12,0.35,64.00,721.00,756,20241212,-32.01,421,20241210,22.09,625,-17.76,20250103,495,3.84,20250203,756,-32.01,20241212,421,22.09,20241210,0.00,Y,011090,500,299 억,,476881,N,N,0,N,00,N +20250331,151530,57,100.00,KOSPI,,제조,N,N,N,N, ,N,509,-7,5,-1.36,100708070,200168,139.82,511,517,497,670,362,516,503.12,0.79,0,-14996,532,523,516,507,500,520,504,300,154,500,360,1,1,59991641,305,7.95,0.71,12,0.33,64.00,721.00,756,20241212,-32.67,421,20241210,20.90,625,-18.56,20250103,495,2.83,20250203,756,-32.67,20241212,421,20.90,20241210,0.00,Y,011090,500,299 억,,476881,N,N,0,N,00,N +20250331,120659,57,100.00,KOSPI,,제조,N,N,N,N, ,N,501,-15,5,-2.91,63775224,127336,88.95,511,511,497,670,362,516,500.84,0.79,0,1682,532,523,516,507,500,520,504,300,154,500,360,1,1,59991641,301,7.83,0.69,12,0.21,64.00,721.00,756,20241212,-33.73,421,20241210,19.00,625,-19.84,20250103,495,1.21,20250203,756,-33.73,20241212,421,19.00,20241210,0.00,Y,011090,500,299 억,,476881,N,N,0,N,00,N +20250331,091216,57,100.00,KOSPI,,제조,N,N,N,N, ,N,503,-13,5,-2.52,19322825,38436,26.85,511,511,501,670,362,516,502.73,0.79,0,1779,532,523,516,507,500,520,504,300,154,500,360,1,1,59991641,302,7.86,0.70,12,0.06,64.00,721.00,756,20241212,-33.47,421,20241210,19.48,625,-19.52,20250103,495,1.62,20250203,756,-33.47,20241212,421,19.48,20241210,0.00,Y,011090,500,299 억,,476881,N,N,0,N,00,N 20250328,160257,57,100.00,KOSPI,,제조,N,N,N,N, ,N,516,-9,5,-1.71,73816817,143156,41.85,525,525,509,682,368,525,515.64,0.65,0,-36561,538,531,524,517,510,532,518,300,157,500,360,1,1,59991641,310,8.06,0.72,12,0.24,64.00,721.00,756,20241212,-31.75,421,20241210,22.57,625,-17.44,20250103,495,4.24,20250203,756,-31.75,20241212,421,22.57,20241210,0.00,N,011090,500,299 억,,387902,N,N,1,N,00,N 20250328,150259,57,100.00,KOSPI,,제조,N,N,N,N, ,N,509,-16,5,-3.05,68120074,132025,38.60,525,525,509,682,368,525,515.96,0.65,0,-31272,538,531,524,517,510,532,518,300,157,500,360,1,1,59991641,305,7.95,0.71,12,0.22,64.00,721.00,756,20241212,-32.67,421,20241210,20.90,625,-18.56,20250103,495,2.83,20250203,756,-32.67,20241212,421,20.90,20241210,0.00,N,011090,500,299 억,,387902,N,N,1,N,00,N 20250328,140259,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,-12,5,-2.29,46267141,89309,26.11,525,525,513,682,368,525,518.06,0.65,0,-13330,538,531,524,517,510,532,518,300,157,500,360,1,1,59991641,308,8.02,0.71,12,0.15,64.00,721.00,756,20241212,-32.14,421,20241210,21.85,625,-17.92,20250103,495,3.64,20250203,756,-32.14,20241212,421,21.85,20241210,0.00,N,011090,500,299 억,,387902,N,N,1,N,00,N diff --git a/011150/price/prices-20250301.csv b/011150/price/prices-20250301.csv index 3aeb13e56cb5..fce64cf0c6b9 100644 --- a/011150/price/prices-20250301.csv +++ b/011150/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161654,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3045,-90,5,-2.87,1023161032,335407,101.54,3095,3135,2980,4075,2195,3135,3050.47,4.56,0,-123412,3245,3190,3115,3060,2985,3152,3022,180,940,500,2060,5,1,35930773,1094,21.91,1.32,12,0.93,139.00,2315.00,6490,20240617,-53.08,2530,20241209,20.36,3320,-8.28,20250320,2845,7.03,20250203,6490,-53.08,20240617,2530,20.36,20241209,3.08,Y,011150,500,179 억,,1637754,N,N,96,N,00,N +20250331,151531,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3050,-85,5,-2.71,998237757,327231,99.06,3095,3135,2980,4075,2195,3135,3050.51,4.56,0,-123690,3245,3190,3115,3060,2985,3152,3022,180,940,500,2060,5,1,35930773,1096,21.94,1.32,12,0.91,139.00,2315.00,6490,20240617,-53.00,2530,20241209,20.55,3320,-8.13,20250320,2845,7.21,20250203,6490,-53.00,20240617,2530,20.55,20241209,3.08,Y,011150,500,179 억,,1637754,N,N,470,N,00,N +20250331,120700,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3085,-50,5,-1.59,847183128,277783,84.09,3095,3135,2980,4075,2195,3135,3049.75,4.56,0,-137219,3245,3190,3115,3060,2985,3152,3022,180,940,500,2060,5,1,35930773,1108,22.19,1.33,12,0.77,139.00,2315.00,6490,20240617,-52.47,2530,20241209,21.94,3320,-7.08,20250320,2845,8.44,20250203,6490,-52.47,20240617,2530,21.94,20241209,3.08,Y,011150,500,179 억,,1637754,N,N,470,N,00,N +20250331,091217,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3035,-100,5,-3.19,168615655,55612,16.84,3095,3095,3005,4075,2195,3135,3031.68,4.56,0,-38922,3245,3190,3115,3060,2985,3152,3022,180,940,500,2060,5,1,35930773,1090,21.83,1.31,12,0.15,139.00,2315.00,6490,20240617,-53.24,2530,20241209,19.96,3320,-8.58,20250320,2845,6.68,20250203,6490,-53.24,20240617,2530,19.96,20241209,3.08,Y,011150,500,179 억,,1637754,N,N,470,N,00,N 20250328,160258,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3135,-10,5,-0.32,1005699576,325025,106.79,3145,3170,3040,4085,2205,3145,3094.22,4.61,0,-54700,3288,3216,3143,3071,2998,3252,3107,180,940,500,2070,5,1,35930773,1126,22.55,1.35,12,0.90,139.00,2315.00,6490,20240617,-51.69,2530,20241209,23.91,3320,-5.57,20250320,2845,10.19,20250203,6490,-51.69,20240617,2530,23.91,20241209,3.06,N,011150,500,179 억,,1656828,N,N,470,N,00,N 20250328,150259,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3125,-20,5,-0.64,925953180,299539,98.42,3145,3170,3040,4085,2205,3145,3091.26,4.61,0,-47373,3288,3216,3143,3071,2998,3252,3107,180,940,500,2070,5,1,35930773,1123,22.48,1.35,12,0.83,139.00,2315.00,6490,20240617,-51.85,2530,20241209,23.52,3320,-5.87,20250320,2845,9.84,20250203,6490,-51.85,20240617,2530,23.52,20241209,3.06,N,011150,500,179 억,,1656828,N,N,0,N,00,N 20250328,140259,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3090,-55,5,-1.75,831746145,269092,88.41,3145,3170,3040,4085,2205,3145,3090.94,4.61,0,-52931,3288,3216,3143,3071,2998,3252,3107,180,940,500,2070,5,1,35930773,1110,22.23,1.33,12,0.75,139.00,2315.00,6490,20240617,-52.39,2530,20241209,22.13,3320,-6.93,20250320,2845,8.61,20250203,6490,-52.39,20240617,2530,22.13,20241209,3.06,N,011150,500,179 억,,1656828,N,N,0,N,00,N diff --git a/011170/price/prices-20250301.csv b/011170/price/prices-20250301.csv index 8e3d88749b38..64e961b35797 100644 --- a/011170/price/prices-20250301.csv +++ b/011170/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161655,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65400,-2400,5,-3.54,13436384700,205738,131.25,67000,67000,64000,88100,47500,67800,65308.23,21.71,0,630,72133,69966,68733,66566,65333,69350,65950,2139,20300,5000,48810,100,1,42775419,27975,-1.64,0.19,12,0.48,-39988.00,335527.00,125500,20240520,-47.89,51800,20250210,26.25,80000,-18.25,20250307,51800,26.25,20250210,125500,-47.89,20240520,51800,26.25,20250210,0.55,Y,011170,5000,2138 억,,9287718,N,N,62175,N,00,N +20250331,151531,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65500,-2300,5,-3.39,12405016400,189970,121.19,67000,67000,64000,88100,47500,67800,65299.87,21.71,0,-6639,72133,69966,68733,66566,65333,69350,65950,2139,20300,5000,48810,100,1,42775419,28018,-1.64,0.20,12,0.44,-39988.00,335527.00,125500,20240520,-47.81,51800,20250210,26.45,80000,-18.12,20250307,51800,26.45,20250210,125500,-47.81,20240520,51800,26.45,20250210,0.55,Y,011170,5000,2138 억,,9287718,N,N,40,N,00,N +20250331,120700,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65500,-2300,5,-3.39,8228691500,126010,80.39,67000,67000,64000,88100,47500,67800,65301.89,21.71,0,771,72133,69966,68733,66566,65333,69350,65950,2139,20300,5000,48810,100,1,42775419,28018,-1.64,0.20,12,0.29,-39988.00,335527.00,125500,20240520,-47.81,51800,20250210,26.45,80000,-18.12,20250307,51800,26.45,20250210,125500,-47.81,20240520,51800,26.45,20250210,0.55,Y,011170,5000,2138 억,,9287718,N,N,40,N,00,N +20250331,091217,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65800,-2000,5,-2.95,762321950,11604,7.40,67000,67000,65100,88100,47500,67800,65694.76,21.71,0,-4126,72133,69966,68733,66566,65333,69350,65950,2139,20300,5000,48810,100,1,42775419,28146,-1.65,0.20,12,0.03,-39988.00,335527.00,125500,20240520,-47.57,51800,20250210,27.03,80000,-17.75,20250307,51800,27.03,20250210,125500,-47.57,20240520,51800,27.03,20250210,0.55,Y,011170,5000,2138 억,,9287718,N,N,40,N,00,N 20250328,160258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67800,-4000,5,-5.57,10716420850,156751,74.85,70500,70900,67500,93300,50300,71800,68366.47,21.90,0,-31643,75266,73532,70616,68882,65966,74400,69750,2139,21500,5000,51690,100,1,42775419,29002,-1.70,0.20,12,0.37,-39988.00,335527.00,125500,20240520,-45.98,51800,20250210,30.89,80000,-15.25,20250307,51800,30.89,20250210,125500,-45.98,20240520,51800,30.89,20250210,0.57,N,011170,5000,2138 억,,9367207,N,N,37,N,00,N 20250328,150300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67800,-4000,5,-5.57,10128225250,148082,70.71,70500,70900,67500,93300,50300,71800,68396.04,21.90,0,-28865,75266,73532,70616,68882,65966,74400,69750,2139,21500,5000,51690,100,1,42775419,29002,-1.70,0.20,12,0.35,-39988.00,335527.00,125500,20240520,-45.98,51800,20250210,30.89,80000,-15.25,20250307,51800,30.89,20250210,125500,-45.98,20240520,51800,30.89,20250210,0.57,N,011170,5000,2138 억,,9367207,N,N,57,N,00,N 20250328,140259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67900,-3900,5,-5.43,9127114750,133344,63.68,70500,70900,67500,93300,50300,71800,68447.86,21.90,0,-23878,75266,73532,70616,68882,65966,74400,69750,2139,21500,5000,51690,100,1,42775419,29045,-1.70,0.20,12,0.31,-39988.00,335527.00,125500,20240520,-45.90,51800,20250210,31.08,80000,-15.12,20250307,51800,31.08,20250210,125500,-45.90,20240520,51800,31.08,20250210,0.57,N,011170,5000,2138 억,,9367207,N,N,57,N,00,N diff --git a/011200/price/prices-20250301.csv b/011200/price/prices-20250301.csv index 0ea62dd695b5..b1ebb1f23785 100644 --- a/011200/price/prices-20250301.csv +++ b/011200/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161655,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19560,-110,5,-0.56,31468579725,1609320,177.87,19400,19840,19130,25550,13770,19670,19553.96,9.78,0,-454592,20490,20080,19790,19380,19090,19935,19235,44052,5880,5000,14550,10,1,881039496,172331,4.56,0.62,12,0.18,4293.00,31615.00,22650,20250310,-13.64,14250,20240419,37.26,22650,-13.64,20250310,17460,12.03,20250102,22650,-13.64,20250310,14250,37.26,20240419,0.31,Y,011200,5000,44051 억,,86199686,N,N,288762,N,00,N +20250331,151531,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19620,-50,5,-0.25,26467743085,1353742,149.62,19400,19840,19130,25550,13770,19670,19551.54,9.78,0,-406336,20490,20080,19790,19380,19090,19935,19235,44052,5880,5000,14550,10,1,881039496,172860,4.57,0.62,12,0.15,4293.00,31615.00,22650,20250310,-13.38,14250,20240419,37.68,22650,-13.38,20250310,17460,12.37,20250102,22650,-13.38,20250310,14250,37.68,20240419,0.31,Y,011200,5000,44051 억,,86199686,N,N,1028,N,00,N +20250331,120700,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19710,40,2,0.20,16320084500,836193,92.42,19400,19840,19130,25550,13770,19670,19517.13,9.78,0,-152939,20490,20080,19790,19380,19090,19935,19235,44052,5880,5000,14550,10,1,881039496,173653,4.59,0.62,12,0.09,4293.00,31615.00,22650,20250310,-12.98,14250,20240419,38.32,22650,-12.98,20250310,17460,12.89,20250102,22650,-12.98,20250310,14250,38.32,20240419,0.31,Y,011200,5000,44051 억,,86199686,N,N,1028,N,00,N +20250331,091217,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19400,-270,5,-1.37,2376365930,122549,13.54,19400,19550,19310,25550,13770,19670,19391.15,9.78,0,-22030,20490,20080,19790,19380,19090,19935,19235,44052,5880,5000,14550,10,1,881039496,170922,4.52,0.61,12,0.01,4293.00,31615.00,22650,20250310,-14.35,14250,20240419,36.14,22650,-14.35,20250310,17460,11.11,20250102,22650,-14.35,20250310,14250,36.14,20240419,0.31,Y,011200,5000,44051 억,,86199686,N,N,1028,N,00,N 20250328,160258,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19670,-380,5,-1.90,17849167320,904795,94.67,20150,20200,19500,26050,14050,20050,19727.32,9.78,0,-169427,20430,20240,20110,19920,19790,20175,19855,44052,6000,5000,14830,10,1,881039496,173300,4.58,0.62,12,0.10,4293.00,31615.00,22650,20250310,-13.16,14250,20240419,38.04,22650,-13.16,20250310,17460,12.66,20250102,22650,-13.16,20250310,14250,38.04,20240419,0.32,N,011200,5000,44051 억,,86144960,N,N,1028,N,00,N 20250328,150300,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19670,-380,5,-1.90,15797474160,800485,83.76,20150,20200,19500,26050,14050,20050,19734.88,9.78,0,-151927,20430,20240,20110,19920,19790,20175,19855,44052,6000,5000,14830,10,1,881039496,173300,4.58,0.62,12,0.09,4293.00,31615.00,22650,20250310,-13.16,14250,20240419,38.04,22650,-13.16,20250310,17460,12.66,20250102,22650,-13.16,20250310,14250,38.04,20240419,0.32,N,011200,5000,44051 억,,86144960,N,N,5642,N,00,N 20250328,140300,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19700,-350,5,-1.75,13668438580,692328,72.44,20150,20200,19500,26050,14050,20050,19742.72,9.78,0,-114993,20430,20240,20110,19920,19790,20175,19855,44052,6000,5000,14830,10,1,881039496,173565,4.59,0.62,12,0.08,4293.00,31615.00,22650,20250310,-13.02,14250,20240419,38.25,22650,-13.02,20250310,17460,12.83,20250102,22650,-13.02,20250310,14250,38.25,20240419,0.32,N,011200,5000,44051 억,,86144960,N,N,5642,N,00,N diff --git a/011210/price/prices-20250301.csv b/011210/price/prices-20250301.csv index 1b6188c9204f..ed8af9506b08 100644 --- a/011210/price/prices-20250301.csv +++ b/011210/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161655,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44200,-1900,5,-4.12,3406098275,76549,72.19,44750,45200,43900,59900,32300,46100,44495.68,14.34,0,24150,48366,47232,46316,45182,44266,46775,44725,1360,13800,5000,35030,50,1,27195083,12020,9.98,0.33,12,0.28,4429.00,135900.00,61700,20240618,-28.36,36400,20241206,21.43,50400,-12.30,20250325,36900,19.78,20250203,61700,-28.36,20240618,36400,21.43,20241206,0.73,Y,011210,5000,1359 억,,3900368,N,N,11418,N,00,N +20250331,151531,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44050,-2050,5,-4.45,3150217700,70757,66.73,44750,45200,43900,59900,32300,46100,44521.64,14.34,0,23597,48366,47232,46316,45182,44266,46775,44725,1360,13800,5000,35030,50,1,27195083,11979,9.95,0.32,12,0.26,4429.00,135900.00,61700,20240618,-28.61,36400,20241206,21.02,50400,-12.60,20250325,36900,19.38,20250203,61700,-28.61,20240618,36400,21.02,20241206,0.73,Y,011210,5000,1359 억,,3900368,N,N,267,N,00,N +20250331,120701,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44600,-1500,5,-3.25,1779676625,39737,37.48,44750,45200,44350,59900,32300,46100,44786.39,14.34,0,14234,48366,47232,46316,45182,44266,46775,44725,1360,13800,5000,35030,50,1,27195083,12129,10.07,0.33,12,0.15,4429.00,135900.00,61700,20240618,-27.71,36400,20241206,22.53,50400,-11.51,20250325,36900,20.87,20250203,61700,-27.71,20240618,36400,22.53,20241206,0.73,Y,011210,5000,1359 억,,3900368,N,N,267,N,00,N +20250331,091217,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,45150,-950,5,-2.06,378378800,8422,7.94,44750,45200,44400,59900,32300,46100,44927.43,14.34,0,4619,48366,47232,46316,45182,44266,46775,44725,1360,13800,5000,35030,50,1,27195083,12279,10.19,0.33,12,0.03,4429.00,135900.00,61700,20240618,-26.82,36400,20241206,24.04,50400,-10.42,20250325,36900,22.36,20250203,61700,-26.82,20240618,36400,24.04,20241206,0.73,Y,011210,5000,1359 억,,3900368,N,N,267,N,00,N 20250328,160259,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,46100,-1450,5,-3.05,4888580725,106033,128.44,47000,47450,45400,61800,33300,47550,46104.33,14.24,0,-5129,48916,48232,47716,47032,46516,47975,46775,1360,14250,5000,36130,50,1,27195083,12537,10.41,0.34,12,0.39,4429.00,135900.00,61700,20240618,-25.28,36400,20241206,26.65,50400,-8.53,20250325,36900,24.93,20250203,61700,-25.28,20240618,36400,26.65,20241206,0.81,N,011210,5000,1359 억,,3872309,N,N,267,N,00,N 20250328,150300,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,46000,-1550,5,-3.26,4723160375,102441,124.09,47000,47450,45400,61800,33300,47550,46106.15,14.24,0,-5170,48916,48232,47716,47032,46516,47975,46775,1360,14250,5000,36130,50,1,27195083,12510,10.39,0.34,12,0.38,4429.00,135900.00,61700,20240618,-25.45,36400,20241206,26.37,50400,-8.73,20250325,36900,24.66,20250203,61700,-25.45,20240618,36400,26.37,20241206,0.81,N,011210,5000,1359 억,,3872309,N,N,438,N,00,N 20250328,140300,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,46150,-1400,5,-2.94,3653704375,79252,96.00,47000,47450,45400,61800,33300,47550,46102.36,14.24,0,2863,48916,48232,47716,47032,46516,47975,46775,1360,14250,5000,36130,50,1,27195083,12551,10.42,0.34,12,0.29,4429.00,135900.00,61700,20240618,-25.20,36400,20241206,26.79,50400,-8.43,20250325,36900,25.07,20250203,61700,-25.20,20240618,36400,26.79,20241206,0.81,N,011210,5000,1359 억,,3872309,N,N,438,N,00,N diff --git a/011230/price/prices-20250301.csv b/011230/price/prices-20250301.csv index d0d00d91bcd6..2d253e0cd3e6 100644 --- a/011230/price/prices-20250301.csv +++ b/011230/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161655,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4285,-115,5,-2.61,598254605,139186,73.60,4490,4490,4210,5720,3080,4400,4298.24,5.70,0,-5411,4646,4522,4436,4312,4226,4480,4270,169,1320,1000,2810,5,1,16902700,724,-9.36,4.56,12,0.82,-458.00,939.00,4850,20240430,-11.65,2490,20241113,72.09,4560,-6.03,20250328,2975,44.03,20250214,4850,-11.65,20240430,2490,72.09,20241113,0.05,Y,011230,1000,169 억,,963389,N,N,2720,N,00,N +20250331,151532,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4325,-75,5,-1.70,591938530,137712,72.82,4490,4490,4210,5720,3080,4400,4298.38,5.70,0,-4622,4646,4522,4436,4312,4226,4480,4270,169,1320,1000,2810,5,1,16902700,731,-9.44,4.61,12,0.81,-458.00,939.00,4850,20240430,-10.82,2490,20241113,73.69,4560,-5.15,20250328,2975,45.38,20250214,4850,-10.82,20240430,2490,73.69,20241113,0.05,Y,011230,1000,169 억,,963389,N,N,0,N,00,N +20250331,120701,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4400,0,3,0.00,353438350,82015,43.37,4490,4490,4210,5720,3080,4400,4309.44,5.70,0,-16117,4646,4522,4436,4312,4226,4480,4270,169,1320,1000,2810,5,1,16902700,744,-9.61,4.69,12,0.49,-458.00,939.00,4850,20240430,-9.28,2490,20241113,76.71,4560,-3.51,20250328,2975,47.90,20250214,4850,-9.28,20240430,2490,76.71,20241113,0.05,Y,011230,1000,169 억,,963389,N,N,0,N,00,N +20250331,091218,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4210,-190,5,-4.32,92558180,21610,11.43,4490,4490,4210,5720,3080,4400,4283.12,5.70,0,-233,4646,4522,4436,4312,4226,4480,4270,169,1320,1000,2810,5,1,16902700,712,-9.19,4.48,12,0.13,-458.00,939.00,4850,20240430,-13.20,2490,20241113,69.08,4560,-7.68,20250328,2975,41.51,20250214,4850,-13.20,20240430,2490,69.08,20241113,0.05,Y,011230,1000,169 억,,963389,N,N,0,N,00,N 20250328,160259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4400,-45,5,-1.01,838141565,189044,103.05,4445,4560,4350,5770,3115,4445,4433.58,5.63,0,-10909,4581,4512,4431,4362,4281,4472,4322,169,1325,1000,2840,5,1,16902700,744,-9.61,4.69,12,1.12,-458.00,939.00,4850,20240430,-9.28,2490,20241113,76.71,4560,-3.51,20250328,2975,47.90,20250214,4850,-9.28,20240430,2490,76.71,20241113,0.05,N,011230,1000,169 억,,951811,N,N,0,N,00,N 20250328,150300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4380,-65,5,-1.46,793145025,178817,97.47,4445,4560,4350,5770,3115,4445,4435.51,5.63,0,-5349,4581,4512,4431,4362,4281,4472,4322,169,1325,1000,2840,5,1,16902700,740,-9.56,4.66,12,1.06,-458.00,939.00,4850,20240430,-9.69,2490,20241113,75.90,4560,-3.95,20250328,2975,47.23,20250214,4850,-9.69,20240430,2490,75.90,20241113,0.05,N,011230,1000,169 억,,951811,N,N,0,N,00,N 20250328,140300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4355,-90,5,-2.02,740184010,166701,90.87,4445,4560,4350,5770,3115,4445,4440.19,5.63,0,-3544,4581,4512,4431,4362,4281,4472,4322,169,1325,1000,2840,5,1,16902700,736,-9.51,4.64,12,0.99,-458.00,939.00,4850,20240430,-10.21,2490,20241113,74.90,4560,-4.50,20250328,2975,46.39,20250214,4850,-10.21,20240430,2490,74.90,20241113,0.05,N,011230,1000,169 억,,951811,N,N,0,N,00,N diff --git a/011280/price/prices-20250301.csv b/011280/price/prices-20250301.csv index 762a9a6bfef6..a278b856aac9 100644 --- a/011280/price/prices-20250301.csv +++ b/011280/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161656,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1924,-86,5,-4.28,443569958,229171,136.77,1997,1997,1920,2610,1410,2010,1935.55,1.04,0,-54318,2070,2040,2020,1990,1970,2030,1980,354,600,500,1280,1,1,70805940,1362,27.10,0.39,12,0.32,71.00,4885.00,3855,20240319,-50.09,1820,20241209,5.71,2780,-30.79,20250228,1914,0.52,20250102,3120,-38.33,20240401,1820,5.71,20241209,1.34,Y,011280,500,354 억,,734484,N,N,25,N,00,N +20250331,151532,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1926,-84,5,-4.18,430511197,222384,132.72,1997,1997,1920,2610,1410,2010,1935.89,1.04,0,-53486,2070,2040,2020,1990,1970,2030,1980,354,600,500,1280,1,1,70805940,1364,27.13,0.39,12,0.31,71.00,4885.00,3855,20240319,-50.04,1820,20241209,5.82,2780,-30.72,20250228,1914,0.63,20250102,3120,-38.27,20240401,1820,5.82,20241209,1.34,Y,011280,500,354 억,,734484,N,N,0,N,00,N +20250331,120701,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1937,-73,5,-3.63,286055295,147490,88.02,1997,1997,1920,2610,1410,2010,1939.49,1.04,0,-40602,2070,2040,2020,1990,1970,2030,1980,354,600,500,1280,1,1,70805940,1372,27.28,0.40,12,0.21,71.00,4885.00,3855,20240319,-49.75,1820,20241209,6.43,2780,-30.32,20250228,1914,1.20,20250102,3120,-37.92,20240401,1820,6.43,20241209,1.34,Y,011280,500,354 억,,734484,N,N,0,N,00,N +20250331,091218,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1948,-62,5,-3.08,82177740,41962,25.04,1997,1997,1940,2610,1410,2010,1958.38,1.04,0,-15036,2070,2040,2020,1990,1970,2030,1980,354,600,500,1280,1,1,70805940,1379,27.44,0.40,12,0.06,71.00,4885.00,3855,20240319,-49.47,1820,20241209,7.03,2780,-29.93,20250228,1914,1.78,20250102,3120,-37.56,20240401,1820,7.03,20241209,1.34,Y,011280,500,354 억,,734484,N,N,0,N,00,N 20250328,160259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2010,-55,5,-2.66,335215387,166574,236.70,2050,2050,2000,2680,1450,2065,2012.41,0.70,0,-54016,2125,2095,2065,2035,2005,2110,2050,354,615,500,1320,5,1,70805940,1423,28.31,0.41,12,0.24,71.00,4885.00,3855,20240319,-47.86,1820,20241209,10.44,2780,-27.70,20250228,1914,5.02,20250102,3195,-37.09,20240328,1820,10.44,20241209,1.36,N,011280,500,354 억,,493771,N,N,1,N,00,N 20250328,150301,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2005,-60,5,-2.91,304747677,151373,215.10,2050,2050,2000,2680,1450,2065,2013.22,0.70,0,-45509,2125,2095,2065,2035,2005,2110,2050,354,615,500,1320,5,1,70805940,1420,28.24,0.41,12,0.21,71.00,4885.00,3855,20240319,-47.99,1820,20241209,10.16,2780,-27.88,20250228,1914,4.75,20250102,3195,-37.25,20240328,1820,10.16,20241209,1.36,N,011280,500,354 억,,493771,N,N,1,N,00,N 20250328,140301,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2010,-55,5,-2.66,238950702,118571,168.49,2050,2050,2005,2680,1450,2065,2015.25,0.70,0,-43451,2125,2095,2065,2035,2005,2110,2050,354,615,500,1320,5,1,70805940,1423,28.31,0.41,12,0.17,71.00,4885.00,3855,20240319,-47.86,1820,20241209,10.44,2780,-27.70,20250228,1914,5.02,20250102,3195,-37.09,20240328,1820,10.44,20241209,1.36,N,011280,500,354 억,,493771,N,N,1,N,00,N diff --git a/011300/price/prices-20250301.csv b/011300/price/prices-20250301.csv index 68208a25cc11..2541c44878a3 100644 --- a/011300/price/prices-20250301.csv +++ b/011300/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161656,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,613,-33,5,-5.11,606664582,951860,110.01,636,673,603,839,453,646,637.35,0.87,0,-256392,682,664,629,611,576,673,620,136,193,100,430,1,1,135567675,831,-2.02,2.59,12,0.70,-304.00,237.00,1410,20240610,-56.52,332,20241114,84.64,847,-27.63,20250115,457,34.14,20250305,1595,-61.57,20240610,376,63.03,20241114,0.01,Y,011300,100,135 억,,1176130,N,N,22661,N,00,N +20250331,151532,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,604,-42,5,-6.50,575958216,901710,104.21,636,673,603,839,453,646,638.74,0.87,0,-244955,682,664,629,611,576,673,620,136,193,100,430,1,1,135567675,819,-1.99,2.55,12,0.67,-304.00,237.00,1410,20240610,-57.16,332,20241114,81.93,847,-28.69,20250115,457,32.17,20250305,1595,-62.13,20240610,376,60.64,20241114,0.01,Y,011300,100,135 억,,1176130,N,N,0,N,00,N +20250331,120701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,632,-14,5,-2.17,386437288,596740,68.97,636,673,630,839,453,646,647.58,0.87,0,-143170,682,664,629,611,576,673,620,136,193,100,430,1,1,135567675,857,-2.08,2.67,12,0.44,-304.00,237.00,1410,20240610,-55.18,332,20241114,90.36,847,-25.38,20250115,457,38.29,20250305,1595,-60.38,20240610,376,68.09,20241114,0.01,Y,011300,100,135 억,,1176130,N,N,0,N,00,N +20250331,091218,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,650,4,2,0.62,152349395,231645,26.77,636,673,635,839,453,646,657.68,0.87,0,-28088,682,664,629,611,576,673,620,136,193,100,430,1,1,135567675,881,-2.14,2.74,12,0.17,-304.00,237.00,1410,20240610,-53.90,332,20241114,95.78,847,-23.26,20250115,457,42.23,20250305,1595,-59.25,20240610,376,72.87,20241114,0.01,Y,011300,100,135 억,,1176130,N,N,0,N,00,N 20250328,160300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,646,42,2,6.95,534428208,858992,85.23,605,647,594,785,423,604,622.10,0.56,0,91926,664,633,612,581,560,623,571,136,181,100,410,1,1,135567675,876,-2.12,2.73,12,0.63,-304.00,237.00,1410,20240610,-54.18,332,20241114,94.58,847,-23.73,20250115,457,41.36,20250305,1595,-59.50,20240610,376,71.81,20241114,0.02,N,011300,100,135 억,,758179,N,N,0,N,00,N 20250328,150301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,623,19,2,3.15,366308343,595733,59.11,605,637,594,785,423,604,614.89,0.56,0,25613,664,633,612,581,560,623,571,136,181,100,410,1,1,135567675,845,-2.05,2.63,12,0.44,-304.00,237.00,1410,20240610,-55.82,332,20241114,87.65,847,-26.45,20250115,457,36.32,20250305,1595,-60.94,20240610,376,65.69,20241114,0.02,N,011300,100,135 억,,758179,N,N,0,N,00,N 20250328,140301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,610,6,2,0.99,171758836,284081,28.19,605,618,594,785,423,604,604.61,0.56,0,-6981,664,633,612,581,560,623,571,136,181,100,410,1,1,135567675,827,-2.01,2.57,12,0.21,-304.00,237.00,1410,20240610,-56.74,332,20241114,83.73,847,-27.98,20250115,457,33.48,20250305,1595,-61.76,20240610,376,62.23,20241114,0.02,N,011300,100,135 억,,758179,N,N,0,N,00,N diff --git a/011320/price/prices-20250301.csv b/011320/price/prices-20250301.csv index ca15f80b1157..2ce95d1a59dd 100644 --- a/011320/price/prices-20250301.csv +++ b/011320/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3285,-110,5,-3.24,97556005,29532,62.24,3395,3395,3280,4410,2380,3395,3303.59,2.15,0,-6953,3578,3486,3328,3236,3078,3407,3157,97,1015,500,2370,5,1,19320695,635,8.23,0.51,12,0.15,399.00,6448.00,5200,20240527,-36.83,3155,20241210,4.12,3645,-9.88,20250218,3170,3.63,20250328,5200,-36.83,20240527,3155,4.12,20241210,2.73,Y,011320,500,96 억,,416228,N,N,1,N,00,N +20250331,151533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3285,-110,5,-3.24,76841370,23235,48.97,3395,3395,3280,4410,2380,3395,3307.14,2.15,0,-4983,3578,3486,3328,3236,3078,3407,3157,97,1015,500,2370,5,1,19320695,635,8.23,0.51,12,0.12,399.00,6448.00,5200,20240527,-36.83,3155,20241210,4.12,3645,-9.88,20250218,3170,3.63,20250328,5200,-36.83,20240527,3155,4.12,20241210,2.73,Y,011320,500,96 억,,416228,N,N,0,N,00,N +20250331,120702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3295,-100,5,-2.95,59111885,17847,37.62,3395,3395,3290,4410,2380,3395,3312.15,2.15,0,-2815,3578,3486,3328,3236,3078,3407,3157,97,1015,500,2370,5,1,19320695,637,8.26,0.51,12,0.09,399.00,6448.00,5200,20240527,-36.63,3155,20241210,4.44,3645,-9.60,20250218,3170,3.94,20250328,5200,-36.63,20240527,3155,4.44,20241210,2.73,Y,011320,500,96 억,,416228,N,N,0,N,00,N +20250331,091218,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3350,-45,5,-1.33,5832115,1746,3.68,3395,3395,3325,4410,2380,3395,3340.27,2.15,0,-947,3578,3486,3328,3236,3078,3407,3157,97,1015,500,2370,5,1,19320695,647,8.40,0.52,12,0.01,399.00,6448.00,5200,20240527,-35.58,3155,20241210,6.18,3645,-8.09,20250218,3170,5.68,20250328,5200,-35.58,20240527,3155,6.18,20241210,2.73,Y,011320,500,96 억,,416228,N,N,0,N,00,N 20250328,160300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3395,-5,5,-0.15,157273290,47445,228.13,3420,3420,3170,4420,2380,3400,3314.85,2.03,0,-12238,3453,3426,3383,3356,3313,3440,3370,97,1020,500,2380,5,1,19320695,656,8.51,0.53,12,0.25,399.00,6448.00,5200,20240527,-34.71,3155,20241210,7.61,3645,-6.86,20250218,3170,7.10,20250328,5200,-34.71,20240527,3155,7.61,20241210,2.74,N,011320,500,96 억,,392628,N,N,0,N,00,N 20250328,150301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3340,-60,5,-1.76,145955060,44068,211.90,3420,3420,3170,4420,2380,3400,3312.04,2.03,0,-11445,3453,3426,3383,3356,3313,3440,3370,97,1020,500,2380,5,1,19320695,645,8.37,0.52,12,0.23,399.00,6448.00,5200,20240527,-35.77,3155,20241210,5.86,3645,-8.37,20250218,3170,5.36,20250328,5200,-35.77,20240527,3155,5.86,20241210,2.74,N,011320,500,96 억,,392628,N,N,0,N,00,N 20250328,140301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3300,-100,5,-2.94,123189495,37225,178.99,3420,3420,3170,4420,2380,3400,3309.32,2.03,0,-8685,3453,3426,3383,3356,3313,3440,3370,97,1020,500,2380,5,1,19320695,638,8.27,0.51,12,0.19,399.00,6448.00,5200,20240527,-36.54,3155,20241210,4.60,3645,-9.47,20250218,3170,4.10,20250328,5200,-36.54,20240527,3155,4.60,20241210,2.74,N,011320,500,96 억,,392628,N,N,0,N,00,N diff --git a/011330/price/prices-20250301.csv b/011330/price/prices-20250301.csv index b6d37e943055..ffa1e68b0a51 100644 --- a/011330/price/prices-20250301.csv +++ b/011330/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1396,82,2,6.24,567620402,413996,315.29,1314,1445,1286,1708,920,1314,1371.08,1.73,0,44882,1390,1351,1330,1291,1270,1341,1281,489,394,500,890,1,1,96997167,1354,-20.23,0.93,12,0.43,-69.00,1506.00,2145,20240610,-34.92,1190,20240909,17.31,1510,-7.55,20250321,1200,16.33,20250210,2145,-34.92,20240610,1190,17.31,20240909,2.24,Y,011330,500,489 억,,1679060,N,N,6391,N,00,N +20250331,151533,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1408,94,2,7.15,526922599,384871,293.11,1314,1445,1286,1708,920,1314,1369.09,1.73,0,46956,1390,1351,1330,1291,1270,1341,1281,489,394,500,890,1,1,96997167,1366,-20.41,0.93,12,0.40,-69.00,1506.00,2145,20240610,-34.36,1190,20240909,18.32,1510,-6.75,20250321,1200,17.33,20250210,2145,-34.36,20240610,1190,18.32,20240909,2.24,Y,011330,500,489 억,,1679060,N,N,0,N,00,N +20250331,120702,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1303,-11,5,-0.84,83358253,64154,48.86,1314,1314,1286,1708,920,1314,1299.35,1.73,0,-3593,1390,1351,1330,1291,1270,1341,1281,489,394,500,890,1,1,96997167,1264,-18.88,0.87,12,0.07,-69.00,1506.00,2145,20240610,-39.25,1190,20240909,9.50,1510,-13.71,20250321,1200,8.58,20250210,2145,-39.25,20240610,1190,9.50,20240909,2.24,Y,011330,500,489 억,,1679060,N,N,0,N,00,N +20250331,091219,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1286,-28,5,-2.13,14689695,11307,8.61,1314,1314,1286,1708,920,1314,1299.17,1.73,0,-4680,1390,1351,1330,1291,1270,1341,1281,489,394,500,890,1,1,96997167,1247,-18.64,0.85,12,0.01,-69.00,1506.00,2145,20240610,-40.05,1190,20240909,8.07,1510,-14.83,20250321,1200,7.17,20250210,2145,-40.05,20240610,1190,8.07,20240909,2.24,Y,011330,500,489 억,,1679060,N,N,0,N,00,N 20250328,160300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1314,-36,5,-2.67,173597843,131306,169.86,1346,1369,1309,1755,945,1350,1322.09,1.58,0,-7328,1447,1398,1374,1325,1301,1386,1313,489,405,500,910,1,1,96997167,1275,-19.04,0.87,12,0.14,-69.00,1506.00,2145,20240610,-38.74,1190,20240909,10.42,1510,-12.98,20250321,1200,9.50,20250210,2145,-38.74,20240610,1190,10.42,20240909,2.24,N,011330,500,489 억,,1531408,N,N,1,N,00,N 20250328,150302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1323,-27,5,-2.00,166670610,126037,163.04,1346,1369,1309,1755,945,1350,1322.39,1.58,0,-5678,1447,1398,1374,1325,1301,1386,1313,489,405,500,910,1,1,96997167,1283,-19.17,0.88,12,0.13,-69.00,1506.00,2145,20240610,-38.32,1190,20240909,11.18,1510,-12.38,20250321,1200,10.25,20250210,2145,-38.32,20240610,1190,11.18,20240909,2.24,N,011330,500,489 억,,1531408,N,N,1,N,00,N 20250328,140301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1328,-22,5,-1.63,151541914,114575,148.22,1346,1369,1309,1755,945,1350,1322.64,1.58,0,-3558,1447,1398,1374,1325,1301,1386,1313,489,405,500,910,1,1,96997167,1288,-19.25,0.88,12,0.12,-69.00,1506.00,2145,20240610,-38.09,1190,20240909,11.60,1510,-12.05,20250321,1200,10.67,20250210,2145,-38.09,20240610,1190,11.60,20240909,2.24,N,011330,500,489 억,,1531408,N,N,1,N,00,N diff --git a/011370/price/prices-20250301.csv b/011370/price/prices-20250301.csv index 5c55a5e4b514..154a9d46b481 100644 --- a/011370/price/prices-20250301.csv +++ b/011370/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161657,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,782,-3,5,-0.38,53966960,68884,149.84,808,808,775,1020,550,785,783.45,1.95,0,-4712,806,795,786,775,766,791,771,504,235,500,560,1,1,100894865,789,4.09,0.15,12,0.07,191.00,5227.00,930,20241219,-15.91,705,20240806,10.92,875,-10.63,20250102,748,4.55,20250122,930,-15.91,20241219,705,10.92,20240806,0.34,Y,011370,500,504 억,,1966734,N,N,0,N,00,N +20250331,151533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,781,-4,5,-0.51,52363792,66834,145.38,808,808,775,1020,550,785,783.49,1.95,0,-4646,806,795,786,775,766,791,771,504,235,500,560,1,1,100894865,788,4.09,0.15,12,0.07,191.00,5227.00,930,20241219,-16.02,705,20240806,10.78,875,-10.74,20250102,748,4.41,20250122,930,-16.02,20241219,705,10.78,20240806,0.34,Y,011370,500,504 억,,1966734,N,N,0,N,00,N +20250331,120702,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,780,-5,5,-0.64,43408892,55370,120.44,808,808,775,1020,550,785,783.98,1.95,0,-3255,806,795,786,775,766,791,771,504,235,500,560,1,1,100894865,787,4.08,0.15,12,0.05,191.00,5227.00,930,20241219,-16.13,705,20240806,10.64,875,-10.86,20250102,748,4.28,20250122,930,-16.13,20241219,705,10.64,20240806,0.34,Y,011370,500,504 억,,1966734,N,N,0,N,00,N +20250331,091219,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,787,2,2,0.25,1854839,2349,5.11,808,808,787,1020,550,785,789.63,1.95,0,-33,806,795,786,775,766,791,771,504,235,500,560,1,1,100894865,794,4.12,0.15,12,0.00,191.00,5227.00,930,20241219,-15.38,705,20240806,11.63,875,-10.06,20250102,748,5.21,20250122,930,-15.38,20241219,705,11.63,20240806,0.34,Y,011370,500,504 억,,1966734,N,N,0,N,00,N 20250328,160300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,785,-4,5,-0.51,35986261,45971,251.07,797,797,777,1025,553,789,782.80,1.86,0,-4009,823,806,793,776,763,814,784,504,236,500,560,1,1,100894865,792,4.11,0.15,12,0.05,191.00,5227.00,930,20241219,-15.59,705,20240806,11.35,875,-10.29,20250102,748,4.95,20250122,930,-15.59,20241219,705,11.35,20240806,0.34,N,011370,500,504 억,,1875127,N,N,0,N,00,N 20250328,150302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,787,-2,5,-0.25,35850430,45798,250.13,797,797,777,1025,553,789,782.79,1.86,0,-3849,823,806,793,776,763,814,784,504,236,500,560,1,1,100894865,794,4.12,0.15,12,0.05,191.00,5227.00,930,20241219,-15.38,705,20240806,11.63,875,-10.06,20250102,748,5.21,20250122,930,-15.38,20241219,705,11.63,20240806,0.34,N,011370,500,504 억,,1875127,N,N,0,N,00,N 20250328,140302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,788,-1,5,-0.13,33899564,43318,236.58,797,797,777,1025,553,789,782.57,1.86,0,-2447,823,806,793,776,763,814,784,504,236,500,560,1,1,100894865,795,4.13,0.15,12,0.04,191.00,5227.00,930,20241219,-15.27,705,20240806,11.77,875,-9.94,20250102,748,5.35,20250122,930,-15.27,20241219,705,11.77,20240806,0.34,N,011370,500,504 억,,1875127,N,N,0,N,00,N diff --git a/011390/price/prices-20250301.csv b/011390/price/prices-20250301.csv index 332afaf27ba7..9caa0a4cab68 100644 --- a/011390/price/prices-20250301.csv +++ b/011390/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161657,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,64400,-3800,5,-5.57,514131700,7926,132.41,66400,66700,63800,88600,47800,68200,64867.07,1.59,0,-20,70800,69500,68700,67400,66600,69100,67000,53,20400,5000,42280,100,1,1056000,680,-24.83,0.52,12,0.75,-2594.00,123683.00,90600,20241213,-28.92,47600,20240805,35.29,89200,-27.80,20250121,63800,0.94,20250331,90600,-28.92,20241213,47600,35.29,20240805,3.55,Y,011390,5000,52 억,,16808,N,N,0,N,00,N +20250331,151533,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,64400,-3800,5,-5.57,505820300,7797,130.25,66400,66700,63800,88600,47800,68200,64873.71,1.59,0,13,70800,69500,68700,67400,66600,69100,67000,53,20400,5000,42280,100,1,1056000,680,-24.83,0.52,12,0.74,-2594.00,123683.00,90600,20241213,-28.92,47600,20240805,35.29,89200,-27.80,20250121,63800,0.94,20250331,90600,-28.92,20241213,47600,35.29,20240805,3.55,Y,011390,5000,52 억,,16808,N,N,0,N,00,N +20250331,120703,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,65000,-3200,5,-4.69,386914450,5957,99.52,66400,66700,63800,88600,47800,68200,64951.23,1.59,0,-91,70800,69500,68700,67400,66600,69100,67000,53,20400,5000,42280,100,1,1056000,686,-25.06,0.53,12,0.56,-2594.00,123683.00,90600,20241213,-28.26,47600,20240805,36.55,89200,-27.13,20250121,63800,1.88,20250331,90600,-28.26,20241213,47600,36.55,20240805,3.55,Y,011390,5000,52 억,,16808,N,N,0,N,00,N +20250331,091219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,65300,-2900,5,-4.25,91968700,1401,23.40,66400,66700,65200,88600,47800,68200,65645.04,1.59,0,142,70800,69500,68700,67400,66600,69100,67000,53,20400,5000,42280,100,1,1056000,690,-25.17,0.53,12,0.13,-2594.00,123683.00,90600,20241213,-27.92,47600,20240805,37.18,89200,-26.79,20250121,65200,0.15,20250331,90600,-27.92,20241213,47600,37.18,20240805,3.55,Y,011390,5000,52 억,,16808,N,N,0,N,00,N 20250328,160301,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,68200,-1800,5,-2.57,407704600,5946,73.74,69500,70000,67900,91000,49000,70000,68568.31,1.51,0,18,73733,71866,70333,68466,66933,71100,67700,53,21000,5000,43400,100,1,1056000,720,20.46,0.55,12,0.56,3333.00,123239.00,90600,20241213,-24.72,47600,20240805,43.28,89200,-23.54,20250121,66000,3.33,20250325,90600,-24.72,20241213,47600,43.28,20240805,3.57,N,011390,5000,52 억,,15980,N,N,0,N,00,N 20250328,150302,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,68200,-1800,5,-2.57,396643700,5784,71.73,69500,70000,67900,91000,49000,70000,68576.02,1.51,0,40,73733,71866,70333,68466,66933,71100,67700,53,21000,5000,43400,100,1,1056000,720,20.46,0.55,12,0.55,3333.00,123239.00,90600,20241213,-24.72,47600,20240805,43.28,89200,-23.54,20250121,66000,3.33,20250325,90600,-24.72,20241213,47600,43.28,20240805,3.57,N,011390,5000,52 억,,15980,N,N,0,N,00,N 20250328,140302,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,68200,-1800,5,-2.57,327762500,4774,59.20,69500,70000,68000,91000,49000,70000,68655.74,1.51,0,-137,73733,71866,70333,68466,66933,71100,67700,53,21000,5000,43400,100,1,1056000,720,20.46,0.55,12,0.45,3333.00,123239.00,90600,20241213,-24.72,47600,20240805,43.28,89200,-23.54,20250121,66000,3.33,20250325,90600,-24.72,20241213,47600,43.28,20240805,3.57,N,011390,5000,52 억,,15980,N,N,0,N,00,N diff --git a/011420/price/prices-20250301.csv b/011420/price/prices-20250301.csv index aba6b7681e60..77d973aa4803 100644 --- a/011420/price/prices-20250301.csv +++ b/011420/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161657,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1850,-103,5,-5.27,525013725,280383,153.96,1920,1950,1826,2535,1368,1953,1872.49,2.92,0,-40751,1995,1974,1959,1938,1923,1966,1930,138,582,500,1210,1,1,27549644,510,17.62,0.81,12,1.02,105.00,2286.00,3235,20240724,-42.81,1690,20240805,9.47,2445,-24.34,20250120,1826,1.31,20250331,3235,-42.81,20240724,1690,9.47,20240805,6.57,Y,011420,500,137 억,,804156,N,N,2611,N,00,N +20250331,151534,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1844,-109,5,-5.58,491083834,261996,143.86,1920,1950,1826,2535,1368,1953,1874.39,2.92,0,-41729,1995,1974,1959,1938,1923,1966,1930,138,582,500,1210,1,1,27549644,508,17.56,0.81,12,0.95,105.00,2286.00,3235,20240724,-43.00,1690,20240805,9.11,2445,-24.58,20250120,1826,0.99,20250331,3235,-43.00,20240724,1690,9.11,20240805,6.57,Y,011420,500,137 억,,804156,N,N,0,N,00,N +20250331,120703,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1873,-80,5,-4.10,267014341,141074,77.46,1920,1950,1872,2535,1368,1953,1892.73,2.92,0,-36515,1995,1974,1959,1938,1923,1966,1930,138,582,500,1210,1,1,27549644,516,17.84,0.82,12,0.51,105.00,2286.00,3235,20240724,-42.10,1690,20240805,10.83,2445,-23.39,20250120,1872,0.05,20250331,3235,-42.10,20240724,1690,10.83,20240805,6.57,Y,011420,500,137 억,,804156,N,N,0,N,00,N +20250331,091220,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1908,-45,5,-2.30,51194345,26836,14.74,1920,1950,1888,2535,1368,1953,1907.67,2.92,0,-6623,1995,1974,1959,1938,1923,1966,1930,138,582,500,1210,1,1,27549644,526,18.17,0.83,12,0.10,105.00,2286.00,3235,20240724,-41.02,1690,20240805,12.90,2445,-21.96,20250120,1888,1.06,20250331,3235,-41.02,20240724,1690,12.90,20240805,6.57,Y,011420,500,137 억,,804156,N,N,0,N,00,N 20250328,160301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1953,-29,5,-1.46,351574768,179467,101.25,1980,1980,1944,2575,1388,1982,1959.01,2.32,0,-28744,2026,2004,1993,1971,1960,1998,1965,138,593,500,1220,1,1,27549644,538,20.13,0.72,12,0.65,97.00,2713.00,3235,20240724,-39.63,1690,20240805,15.56,2445,-20.12,20250120,1915,1.98,20250102,3235,-39.63,20240724,1690,15.56,20240805,6.58,N,011420,500,137 억,,638218,N,N,0,N,00,N 20250328,150302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1951,-31,5,-1.56,322672538,164667,92.90,1980,1980,1944,2575,1388,1982,1959.55,2.32,0,-23047,2026,2004,1993,1971,1960,1998,1965,138,593,500,1220,1,1,27549644,537,20.11,0.72,12,0.60,97.00,2713.00,3235,20240724,-39.69,1690,20240805,15.44,2445,-20.20,20250120,1915,1.88,20250102,3235,-39.69,20240724,1690,15.44,20240805,6.58,N,011420,500,137 억,,638218,N,N,0,N,00,N 20250328,140302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1955,-27,5,-1.36,275980483,140737,79.40,1980,1980,1944,2575,1388,1982,1960.97,2.32,0,-18115,2026,2004,1993,1971,1960,1998,1965,138,593,500,1220,1,1,27549644,539,20.15,0.72,12,0.51,97.00,2713.00,3235,20240724,-39.57,1690,20240805,15.68,2445,-20.04,20250120,1915,2.09,20250102,3235,-39.57,20240724,1690,15.68,20240805,6.58,N,011420,500,137 억,,638218,N,N,0,N,00,N diff --git a/011500/price/prices-20250301.csv b/011500/price/prices-20250301.csv index 8978fb26e9c8..19a4b463023e 100644 --- a/011500/price/prices-20250301.csv +++ b/011500/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161658,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14520,-680,5,-4.47,1808978780,123526,83.96,14900,15050,14460,19760,10640,15200,14644.65,2.30,0,37610,16166,15682,15436,14952,14706,15560,14830,78,4560,500,9720,10,1,15637042,2270,50.59,1.37,12,0.79,287.00,10587.00,24250,20240327,-40.12,10350,20240805,40.29,20500,-29.17,20250226,12920,12.38,20250203,23400,-37.95,20241010,10350,40.29,20240805,5.61,Y,011500,500,78 억,,358923,N,N,2640,N,00,N +20250331,151534,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14490,-710,5,-4.67,1733083990,118297,80.40,14900,15050,14460,19760,10640,15200,14650.28,2.30,0,35841,16166,15682,15436,14952,14706,15560,14830,78,4560,500,9720,10,1,15637042,2266,50.49,1.37,12,0.76,287.00,10587.00,24250,20240327,-40.25,10350,20240805,40.00,20500,-29.32,20250226,12920,12.15,20250203,23400,-38.08,20241010,10350,40.00,20240805,5.61,Y,011500,500,78 억,,358923,N,N,0,N,00,N +20250331,120703,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14630,-570,5,-3.75,1057524730,71785,48.79,14900,15050,14520,19760,10640,15200,14731.83,2.30,0,20689,16166,15682,15436,14952,14706,15560,14830,78,4560,500,9720,10,1,15637042,2288,50.98,1.38,12,0.46,287.00,10587.00,24250,20240327,-39.67,10350,20240805,41.35,20500,-28.63,20250226,12920,13.24,20250203,23400,-37.48,20241010,10350,41.35,20240805,5.61,Y,011500,500,78 억,,358923,N,N,0,N,00,N +20250331,091220,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14730,-470,5,-3.09,259946390,17570,11.94,14900,15050,14520,19760,10640,15200,14794.90,2.30,0,3354,16166,15682,15436,14952,14706,15560,14830,78,4560,500,9720,10,1,15637042,2303,51.32,1.39,12,0.11,287.00,10587.00,24250,20240327,-39.26,10350,20240805,42.32,20500,-28.15,20250226,12920,14.01,20250203,23400,-37.05,20241010,10350,42.32,20240805,5.61,Y,011500,500,78 억,,358923,N,N,0,N,00,N 20250328,160301,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15200,-690,5,-4.34,2211829185,143121,105.96,15900,15920,15190,20650,11130,15890,15454.37,1.55,0,15805,16516,16202,16026,15712,15536,16115,15625,78,4760,500,10160,10,1,15637042,2377,19.17,1.46,12,0.92,793.00,10440.00,24250,20240327,-37.32,10350,20240805,46.86,20500,-25.85,20250226,12920,17.65,20250203,23400,-35.04,20241010,10350,46.86,20240805,5.69,N,011500,500,78 억,,242516,N,N,0,N,00,N 20250328,150303,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15200,-690,5,-4.34,2048116105,132354,97.99,15900,15920,15190,20650,11130,15890,15474.46,1.55,0,14413,16516,16202,16026,15712,15536,16115,15625,78,4760,500,10160,10,1,15637042,2377,19.17,1.46,12,0.85,793.00,10440.00,24250,20240327,-37.32,10350,20240805,46.86,20500,-25.85,20250226,12920,17.65,20250203,23400,-35.04,20241010,10350,46.86,20240805,5.69,N,011500,500,78 억,,242516,N,N,0,N,00,N 20250328,140303,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15320,-570,5,-3.59,1706760910,109960,81.41,15900,15920,15290,20650,11130,15890,15521.58,1.55,0,8085,16516,16202,16026,15712,15536,16115,15625,78,4760,500,10160,10,1,15637042,2396,19.32,1.47,12,0.70,793.00,10440.00,24250,20240327,-36.82,10350,20240805,48.02,20500,-25.27,20250226,12920,18.58,20250203,23400,-34.53,20241010,10350,48.02,20240805,5.69,N,011500,500,78 억,,242516,N,N,0,N,00,N diff --git a/011560/price/prices-20250301.csv b/011560/price/prices-20250301.csv index 7a4b66123544..af7a0dcc872d 100644 --- a/011560/price/prices-20250301.csv +++ b/011560/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161658,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9600,-340,5,-3.42,459346470,47724,124.14,9870,9870,9480,12920,6960,9940,9625.06,9.35,0,-2065,10106,10022,9866,9782,9626,10065,9825,53,2980,500,7350,10,1,10530000,1011,2.89,0.41,12,0.45,3327.00,23215.00,14940,20240529,-35.74,9020,20240418,6.43,10850,-11.52,20250117,9480,1.27,20250331,14940,-35.74,20240529,9020,6.43,20240418,1.06,Y,011560,500,52 억,,984612,N,N,0,N,00,N +20250331,151534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9650,-290,5,-2.92,434654390,45153,117.45,9870,9870,9480,12920,6960,9940,9626.26,9.35,0,-560,10106,10022,9866,9782,9626,10065,9825,53,2980,500,7350,10,1,10530000,1016,2.90,0.42,12,0.43,3327.00,23215.00,14940,20240529,-35.41,9020,20240418,6.98,10850,-11.06,20250117,9480,1.79,20250331,14940,-35.41,20240529,9020,6.98,20240418,1.06,Y,011560,500,52 억,,984612,N,N,0,N,00,N +20250331,120703,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9720,-220,5,-2.21,191675465,19793,51.48,9870,9870,9590,12920,6960,9940,9684.00,9.35,0,605,10106,10022,9866,9782,9626,10065,9825,53,2980,500,7350,10,1,10530000,1024,2.92,0.42,12,0.19,3327.00,23215.00,14940,20240529,-34.94,9020,20240418,7.76,10850,-10.41,20250117,9590,1.36,20250331,14940,-34.94,20240529,9020,7.76,20240418,1.06,Y,011560,500,52 억,,984612,N,N,0,N,00,N +20250331,091220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9750,-190,5,-1.91,13764370,1413,3.68,9870,9870,9700,12920,6960,9940,9741.24,9.35,0,-781,10106,10022,9866,9782,9626,10065,9825,53,2980,500,7350,10,1,10530000,1027,2.93,0.42,12,0.01,3327.00,23215.00,14940,20240529,-34.74,9020,20240418,8.09,10850,-10.14,20250117,9600,1.56,20250311,14940,-34.74,20240529,9020,8.09,20240418,1.06,Y,011560,500,52 억,,984612,N,N,0,N,00,N 20250328,160302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9940,0,3,0.00,376855095,38445,70.11,9910,9950,9710,12920,6960,9940,9802.44,9.33,0,-8409,10253,10096,9993,9836,9733,10045,9785,53,2980,500,7350,10,1,10530000,1047,2.99,0.43,12,0.37,3327.00,23215.00,14940,20240529,-33.47,9020,20240418,10.20,10850,-8.39,20250117,9600,3.54,20250311,14940,-33.47,20240529,9020,10.20,20240418,1.07,N,011560,500,52 억,,982861,N,N,0,N,00,N 20250328,150303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9820,-120,5,-1.21,345475395,35269,64.32,9910,9950,9710,12920,6960,9940,9795.44,9.33,0,-9471,10253,10096,9993,9836,9733,10045,9785,53,2980,500,7350,10,1,10530000,1034,2.95,0.42,12,0.33,3327.00,23215.00,14940,20240529,-34.27,9020,20240418,8.87,10850,-9.49,20250117,9600,2.29,20250311,14940,-34.27,20240529,9020,8.87,20240418,1.07,N,011560,500,52 억,,982861,N,N,0,N,00,N 20250328,140303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9770,-170,5,-1.71,328483225,33533,61.15,9910,9950,9710,12920,6960,9940,9795.82,9.33,0,-9594,10253,10096,9993,9836,9733,10045,9785,53,2980,500,7350,10,1,10530000,1029,2.94,0.42,12,0.32,3327.00,23215.00,14940,20240529,-34.61,9020,20240418,8.31,10850,-9.95,20250117,9600,1.77,20250311,14940,-34.61,20240529,9020,8.31,20240418,1.07,N,011560,500,52 억,,982861,N,N,0,N,00,N diff --git a/011690/price/prices-20250301.csv b/011690/price/prices-20250301.csv index c1669dc24fb3..2c17825944ca 100644 --- a/011690/price/prices-20250301.csv +++ b/011690/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161658,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2090,-160,5,-7.11,699899533,329981,135.58,2190,2200,2080,2925,1575,2250,2121.13,1.17,0,-3374,2420,2335,2280,2195,2140,2307,2167,914,675,2500,1620,5,1,36574394,764,11.61,0.70,12,0.90,180.00,2973.00,4600,20240502,-54.57,1790,20250114,16.76,3290,-36.47,20250220,1790,16.76,20250114,4600,-54.57,20240502,1790,16.76,20250114,2.13,Y,011690,2500,914 억,,426964,N,N,11833,N,00,N +20250331,151535,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2095,-155,5,-6.89,672747368,316975,130.23,2190,2200,2080,2925,1575,2250,2122.40,1.17,0,-3711,2420,2335,2280,2195,2140,2307,2167,914,675,2500,1620,5,1,36574394,766,11.64,0.70,12,0.87,180.00,2973.00,4600,20240502,-54.46,1790,20250114,17.04,3290,-36.32,20250220,1790,17.04,20250114,4600,-54.46,20240502,1790,17.04,20250114,2.13,Y,011690,2500,914 억,,426964,N,N,1,N,00,N +20250331,120704,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2135,-115,5,-5.11,493237548,231918,95.29,2190,2200,2080,2925,1575,2250,2126.78,1.17,0,-13821,2420,2335,2280,2195,2140,2307,2167,914,675,2500,1620,5,1,36574394,781,11.86,0.72,12,0.63,180.00,2973.00,4600,20240502,-53.59,1790,20250114,19.27,3290,-35.11,20250220,1790,19.27,20250114,4600,-53.59,20240502,1790,19.27,20250114,2.13,Y,011690,2500,914 억,,426964,N,N,1,N,00,N +20250331,091221,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2095,-155,5,-6.89,240754500,113001,46.43,2190,2190,2095,2925,1575,2250,2130.55,1.17,0,-11678,2420,2335,2280,2195,2140,2307,2167,914,675,2500,1620,5,1,36574394,766,11.64,0.70,12,0.31,180.00,2973.00,4600,20240502,-54.46,1790,20250114,17.04,3290,-36.32,20250220,1790,17.04,20250114,4600,-54.46,20240502,1790,17.04,20250114,2.13,Y,011690,2500,914 억,,426964,N,N,1,N,00,N 20250328,160302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2250,-120,5,-5.06,548420933,240915,104.99,2355,2365,2225,3080,1660,2370,2276.41,0.76,0,-4211,2483,2426,2388,2331,2293,2407,2312,914,710,2500,1700,5,1,36574394,823,12.50,0.76,12,0.66,180.00,2973.00,4600,20240502,-51.09,1790,20250114,25.70,3290,-31.61,20250220,1790,25.70,20250114,4600,-51.09,20240502,1790,25.70,20250114,2.17,N,011690,2500,914 억,,279356,N,N,1,N,00,N 20250328,150303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2240,-130,5,-5.49,522986298,229549,100.04,2355,2365,2230,3080,1660,2370,2278.32,0.76,0,-2509,2483,2426,2388,2331,2293,2407,2312,914,710,2500,1700,5,1,36574394,819,12.44,0.75,12,0.63,180.00,2973.00,4600,20240502,-51.30,1790,20250114,25.14,3290,-31.91,20250220,1790,25.14,20250114,4600,-51.30,20240502,1790,25.14,20250114,2.17,N,011690,2500,914 억,,279356,N,N,0,N,00,N 20250328,140303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2245,-125,5,-5.27,454287643,198841,86.65,2355,2365,2230,3080,1660,2370,2284.68,0.76,0,-8881,2483,2426,2388,2331,2293,2407,2312,914,710,2500,1700,5,1,36574394,821,12.47,0.76,12,0.54,180.00,2973.00,4600,20240502,-51.20,1790,20250114,25.42,3290,-31.76,20250220,1790,25.42,20250114,4600,-51.20,20240502,1790,25.42,20250114,2.17,N,011690,2500,914 억,,279356,N,N,0,N,00,N diff --git a/011700/price/prices-20250301.csv b/011700/price/prices-20250301.csv index d4434e649af6..cb0ab3eadd72 100644 --- a/011700/price/prices-20250301.csv +++ b/011700/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161659,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2735,-120,5,-4.20,316752020,115120,115.25,2790,2790,2715,3710,2000,2855,2751.49,6.17,0,-896,2928,2891,2843,2806,2758,2910,2825,162,855,500,1940,5,1,32446151,887,-88.23,0.97,12,0.35,-31.00,2824.00,6170,20240528,-55.67,2560,20241209,6.84,3775,-27.55,20250117,2685,1.86,20250102,6170,-55.67,20240528,2560,6.84,20241209,3.46,Y,011700,500,162 억,,2001849,N,N,0,N,00,N +20250331,151535,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2735,-120,5,-4.20,304521585,110646,110.78,2790,2790,2715,3710,2000,2855,2752.22,6.17,0,-847,2928,2891,2843,2806,2758,2910,2825,162,855,500,1940,5,1,32446151,887,-88.23,0.97,12,0.34,-31.00,2824.00,6170,20240528,-55.67,2560,20241209,6.84,3775,-27.55,20250117,2685,1.86,20250102,6170,-55.67,20240528,2560,6.84,20241209,3.46,Y,011700,500,162 억,,2001849,N,N,0,N,00,N +20250331,120704,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2750,-105,5,-3.68,227453305,82548,82.64,2790,2790,2715,3710,2000,2855,2755.41,6.17,0,2740,2928,2891,2843,2806,2758,2910,2825,162,855,500,1940,5,1,32446151,892,-88.71,0.97,12,0.25,-31.00,2824.00,6170,20240528,-55.43,2560,20241209,7.42,3775,-27.15,20250117,2685,2.42,20250102,6170,-55.43,20240528,2560,7.42,20241209,3.46,Y,011700,500,162 억,,2001849,N,N,0,N,00,N +20250331,091221,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2745,-110,5,-3.85,104610600,37790,37.83,2790,2790,2745,3710,2000,2855,2768.21,6.17,0,-16223,2928,2891,2843,2806,2758,2910,2825,162,855,500,1940,5,1,32446151,891,-88.55,0.97,12,0.12,-31.00,2824.00,6170,20240528,-55.51,2560,20241209,7.23,3775,-27.28,20250117,2685,2.23,20250102,6170,-55.51,20240528,2560,7.23,20241209,3.46,Y,011700,500,162 억,,2001849,N,N,0,N,00,N 20250328,160302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2855,-20,5,-0.70,277628765,98215,87.43,2850,2880,2795,3735,2015,2875,2826.69,5.77,0,19635,2988,2931,2903,2846,2818,2917,2832,162,860,500,1950,5,1,32446151,926,-92.10,1.01,12,0.30,-31.00,2824.00,6170,20240528,-53.73,2560,20241209,11.52,3775,-24.37,20250117,2685,6.33,20250102,6170,-53.73,20240528,2560,11.52,20241209,3.46,N,011700,500,162 억,,1872069,N,N,1,N,00,N 20250328,150304,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2835,-40,5,-1.39,243641875,86217,76.75,2850,2880,2795,3735,2015,2875,2825.91,5.77,0,18044,2988,2931,2903,2846,2818,2917,2832,162,860,500,1950,5,1,32446151,920,-91.45,1.00,12,0.27,-31.00,2824.00,6170,20240528,-54.05,2560,20241209,10.74,3775,-24.90,20250117,2685,5.59,20250102,6170,-54.05,20240528,2560,10.74,20241209,3.46,N,011700,500,162 억,,1872069,N,N,1,N,00,N 20250328,140304,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2825,-50,5,-1.74,205901620,72879,64.87,2850,2880,2795,3735,2015,2875,2825.25,5.77,0,13565,2988,2931,2903,2846,2818,2917,2832,162,860,500,1950,5,1,32446151,917,-91.13,1.00,12,0.22,-31.00,2824.00,6170,20240528,-54.21,2560,20241209,10.35,3775,-25.17,20250117,2685,5.21,20250102,6170,-54.21,20240528,2560,10.35,20241209,3.46,N,011700,500,162 억,,1872069,N,N,1,N,00,N diff --git a/011760/price/prices-20250301.csv b/011760/price/prices-20250301.csv index 398b420e50b7..ff657517b03e 100644 --- a/011760/price/prices-20250301.csv +++ b/011760/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161659,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21900,-500,5,-2.23,519270150,23583,42.38,22200,22600,21750,29100,15700,22400,22018.83,10.24,0,1591,23033,22716,22283,21966,21533,22500,21750,661,6700,5000,16570,50,1,13228966,2897,2.39,0.43,12,0.18,9152.00,50876.00,26200,20250226,-16.41,16130,20240417,35.77,26200,-16.41,20250226,18700,17.11,20250109,26200,-16.41,20250226,16130,35.77,20240417,1.80,Y,011760,5000,661 억,,1354331,N,N,3,N,00,N +20250331,151535,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21750,-650,5,-2.90,490501400,22270,40.02,22200,22600,21750,29100,15700,22400,22025.21,10.24,0,2020,23033,22716,22283,21966,21533,22500,21750,661,6700,5000,16570,50,1,13228966,2877,2.38,0.43,12,0.17,9152.00,50876.00,26200,20250226,-16.98,16130,20240417,34.84,26200,-16.98,20250226,18700,16.31,20250109,26200,-16.98,20250226,16130,34.84,20240417,1.80,Y,011760,5000,661 억,,1354331,N,N,0,N,00,N +20250331,120704,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22050,-350,5,-1.56,268240425,12136,21.81,22200,22600,21750,29100,15700,22400,22102.87,10.24,0,-1207,23033,22716,22283,21966,21533,22500,21750,661,6700,5000,16570,50,1,13228966,2917,2.41,0.43,12,0.09,9152.00,50876.00,26200,20250226,-15.84,16130,20240417,36.70,26200,-15.84,20250226,18700,17.91,20250109,26200,-15.84,20250226,16130,36.70,20240417,1.80,Y,011760,5000,661 억,,1354331,N,N,0,N,00,N +20250331,091221,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21850,-550,5,-2.46,41282175,1889,3.39,22200,22200,21750,29100,15700,22400,21853.98,10.24,0,-741,23033,22716,22283,21966,21533,22500,21750,661,6700,5000,16570,50,1,13228966,2891,2.39,0.43,12,0.01,9152.00,50876.00,26200,20250226,-16.60,16130,20240417,35.46,26200,-16.60,20250226,18700,16.84,20250109,26200,-16.60,20250226,16130,35.46,20240417,1.80,Y,011760,5000,661 억,,1354331,N,N,0,N,00,N 20250328,160303,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22400,-100,5,-0.44,1235116100,55610,102.89,22600,22600,21850,29250,15750,22500,22210.19,10.05,0,9393,23833,23166,22783,22116,21733,22975,21925,661,6750,5000,16650,50,1,13228966,2963,2.45,0.44,12,0.42,9152.00,50876.00,26200,20250226,-14.50,16130,20240417,38.87,26200,-14.50,20250226,18700,19.79,20250109,26200,-14.50,20250226,16130,38.87,20240417,1.90,N,011760,5000,661 억,,1329258,N,N,0,N,00,N 20250328,150304,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22300,-200,5,-0.89,1172557350,52810,97.71,22600,22600,21850,29250,15750,22500,22203.32,10.05,0,8831,23833,23166,22783,22116,21733,22975,21925,661,6750,5000,16650,50,1,13228966,2950,2.44,0.44,12,0.40,9152.00,50876.00,26200,20250226,-14.89,16130,20240417,38.25,26200,-14.89,20250226,18700,19.25,20250109,26200,-14.89,20250226,16130,38.25,20240417,1.90,N,011760,5000,661 억,,1329258,N,N,0,N,00,N 20250328,140304,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22350,-150,5,-0.67,960250600,43334,80.18,22600,22600,21850,29250,15750,22500,22159.29,10.05,0,10079,23833,23166,22783,22116,21733,22975,21925,661,6750,5000,16650,50,1,13228966,2957,2.44,0.44,12,0.33,9152.00,50876.00,26200,20250226,-14.69,16130,20240417,38.56,26200,-14.69,20250226,18700,19.52,20250109,26200,-14.69,20250226,16130,38.56,20240417,1.90,N,011760,5000,661 억,,1329258,N,N,0,N,00,N diff --git a/011780/price/prices-20250301.csv b/011780/price/prices-20250301.csv index fe94210722fc..4c3a9d669fbd 100644 --- a/011780/price/prices-20250301.csv +++ b/011780/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161659,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,120700,-3000,5,-2.43,18312176200,151611,180.37,122500,123700,119100,160800,86600,123700,120783.97,17.79,0,-60473,127500,125600,123100,121200,118700,124350,119950,1523,37100,5000,91530,100,1,27334587,32993,10.66,0.60,12,0.55,11321.00,199918.00,167000,20240715,-27.72,87300,20241209,38.26,128300,-5.92,20250220,88300,36.69,20250103,167000,-27.72,20240715,87300,38.26,20241209,0.44,Y,011780,5000,1523 억,,4862549,N,N,54992,N,00,N +20250331,151536,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,120700,-3000,5,-2.43,16146614250,133670,159.02,122500,123700,119100,160800,86600,123700,120794.58,17.79,0,-54114,127500,125600,123100,121200,118700,124350,119950,1523,37100,5000,91530,100,1,27334587,32993,10.66,0.60,12,0.49,11321.00,199918.00,167000,20240715,-27.72,87300,20241209,38.26,128300,-5.92,20250220,88300,36.69,20250103,167000,-27.72,20240715,87300,38.26,20241209,0.44,Y,011780,5000,1523 억,,4862549,N,N,28,N,00,N +20250331,120705,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,121600,-2100,5,-1.70,8261296500,68353,81.32,122500,123700,119100,160800,86600,123700,120862.20,17.79,0,-22552,127500,125600,123100,121200,118700,124350,119950,1523,37100,5000,91530,100,1,27334587,33239,10.74,0.61,12,0.25,11321.00,199918.00,167000,20240715,-27.19,87300,20241209,39.29,128300,-5.22,20250220,88300,37.71,20250103,167000,-27.19,20240715,87300,39.29,20241209,0.44,Y,011780,5000,1523 억,,4862549,N,N,28,N,00,N +20250331,091221,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,121900,-1800,5,-1.46,1187590100,9813,11.67,122500,123700,119700,160800,86600,123700,121021.85,17.79,0,-4701,127500,125600,123100,121200,118700,124350,119950,1523,37100,5000,91530,100,1,27334587,33321,10.77,0.61,12,0.04,11321.00,199918.00,167000,20240715,-27.01,87300,20241209,39.63,128300,-4.99,20250220,88300,38.05,20250103,167000,-27.01,20240715,87300,39.63,20241209,0.44,Y,011780,5000,1523 억,,4862549,N,N,28,N,00,N 20250328,160303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123700,-200,5,-0.16,10344503000,84057,66.68,125000,125000,120600,161000,86800,123900,123065.25,17.74,0,-25948,128700,126300,123900,121500,119100,127500,122700,1523,37100,5000,91680,100,1,27334587,33813,10.93,0.62,12,0.31,11321.00,199918.00,167000,20240715,-25.93,87300,20241209,41.70,128300,-3.59,20250220,88300,40.09,20250103,167000,-25.93,20240715,87300,41.70,20241209,0.49,N,011780,5000,1523 억,,4848360,N,N,28,N,00,N 20250328,150304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,124500,600,2,0.48,9367932100,76169,60.42,125000,125000,120600,161000,86800,123900,122988.78,17.74,0,-22056,128700,126300,123900,121500,119100,127500,122700,1523,37100,5000,91680,100,1,27334587,34032,11.00,0.62,12,0.28,11321.00,199918.00,167000,20240715,-25.45,87300,20241209,42.61,128300,-2.96,20250220,88300,41.00,20250103,167000,-25.45,20240715,87300,42.61,20241209,0.49,N,011780,5000,1523 억,,4848360,N,N,38,N,00,N 20250328,140304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,124000,100,2,0.08,7038146650,57389,45.52,125000,125000,120600,161000,86800,123900,122639.30,17.74,0,-13031,128700,126300,123900,121500,119100,127500,122700,1523,37100,5000,91680,100,1,27334587,33895,10.95,0.62,12,0.21,11321.00,199918.00,167000,20240715,-25.75,87300,20241209,42.04,128300,-3.35,20250220,88300,40.43,20250103,167000,-25.75,20240715,87300,42.04,20241209,0.49,N,011780,5000,1523 억,,4848360,N,N,38,N,00,N diff --git a/011790/price/prices-20250301.csv b/011790/price/prices-20250301.csv index 0f1f9c9abf3f..1d6945e8eff5 100644 --- a/011790/price/prices-20250301.csv +++ b/011790/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161659,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,102900,-7100,5,-6.45,46233616100,443219,223.66,106200,107300,101500,143000,77000,110000,104314.07,15.57,0,-25011,116600,113300,111400,108100,106200,112350,107150,1893,33000,5000,79200,100,1,37868298,38966,-8.79,2.74,12,1.17,-11711.00,37559.00,200000,20240618,-48.55,90300,20241209,13.95,181000,-43.15,20250120,101500,1.38,20250331,200000,-48.55,20240618,90300,13.95,20241209,2.49,Y,011790,5000,1893 억,,5897355,N,N,187243,N,00,N +20250331,151536,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,102400,-7600,5,-6.91,42901288300,410797,207.30,106200,107300,101500,143000,77000,110000,104434.28,15.57,0,-23599,116600,113300,111400,108100,106200,112350,107150,1893,33000,5000,79200,100,1,37868298,38777,-8.74,2.73,12,1.08,-11711.00,37559.00,200000,20240618,-48.80,90300,20241209,13.40,181000,-43.43,20250120,101500,0.89,20250331,200000,-48.80,20240618,90300,13.40,20241209,2.49,Y,011790,5000,1893 억,,5897355,N,N,10922,N,00,N +20250331,120705,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,105400,-4600,5,-4.18,24346659200,232846,117.50,106200,107300,101500,143000,77000,110000,104561.21,15.57,0,-26465,116600,113300,111400,108100,106200,112350,107150,1893,33000,5000,79200,100,1,37868298,39913,-9.00,2.81,12,0.61,-11711.00,37559.00,200000,20240618,-47.30,90300,20241209,16.72,181000,-41.77,20250120,101500,3.84,20250331,200000,-47.30,20240618,90300,16.72,20241209,2.49,Y,011790,5000,1893 억,,5897355,N,N,10922,N,00,N +20250331,091222,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,103300,-6700,5,-6.09,6089861450,58393,29.47,106200,107100,102300,143000,77000,110000,104290.95,15.57,0,-2817,116600,113300,111400,108100,106200,112350,107150,1893,33000,5000,79200,100,1,37868298,39118,-8.82,2.75,12,0.15,-11711.00,37559.00,200000,20240618,-48.35,90300,20241209,14.40,181000,-42.93,20250120,102300,0.98,20250331,200000,-48.35,20240618,90300,14.40,20241209,2.49,Y,011790,5000,1893 억,,5897355,N,N,10922,N,00,N 20250328,160303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,110000,-3700,5,-3.25,21921827500,198168,95.90,114300,114700,109500,147800,79600,113700,110622.63,15.45,0,37813,119966,116832,115066,111932,110166,115950,111050,1893,34100,5000,81860,100,1,37868298,41655,-9.39,2.93,12,0.52,-11711.00,37559.00,200000,20240618,-45.00,90300,20241209,21.82,181000,-39.23,20250120,104200,5.57,20250102,200000,-45.00,20240618,90300,21.82,20241209,2.45,N,011790,5000,1893 억,,5850701,N,N,10922,N,00,N 20250328,150305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,109800,-3900,5,-3.43,20033038800,180977,87.58,114300,114700,109500,147800,79600,113700,110693.62,15.45,0,34325,119966,116832,115066,111932,110166,115950,111050,1893,34100,5000,81860,100,1,37868298,41579,-9.38,2.92,12,0.48,-11711.00,37559.00,200000,20240618,-45.10,90300,20241209,21.59,181000,-39.34,20250120,104200,5.37,20250102,200000,-45.10,20240618,90300,21.59,20241209,2.45,N,011790,5000,1893 억,,5850701,N,N,2009,N,00,N 20250328,140304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,109900,-3800,5,-3.34,16877681500,152264,73.68,114300,114700,109500,147800,79600,113700,110844.61,15.45,0,35169,119966,116832,115066,111932,110166,115950,111050,1893,34100,5000,81860,100,1,37868298,41617,-9.38,2.93,12,0.40,-11711.00,37559.00,200000,20240618,-45.05,90300,20241209,21.71,181000,-39.28,20250120,104200,5.47,20250102,200000,-45.05,20240618,90300,21.71,20241209,2.45,N,011790,5000,1893 억,,5850701,N,N,2009,N,00,N diff --git a/011810/price/prices-20250301.csv b/011810/price/prices-20250301.csv index cddde3c9bc68..8471b5477b9a 100644 --- a/011810/price/prices-20250301.csv +++ b/011810/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161700,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,3565,-155,5,-4.17,215661113,59807,70.45,3650,3750,3560,4835,2605,3720,3606.02,1.73,0,-22647,3846,3782,3751,3687,3656,3767,3672,775,1115,2500,2670,5,1,31017927,1106,-2.10,1.26,12,0.19,-1696.00,2827.00,9330,20240321,-61.79,3560,20250331,0.14,4830,-26.19,20250113,3560,0.14,20250331,9080,-60.74,20240604,3560,0.14,20250331,0.00,Y,011810,2500,775 억,,535235,N,N,0,N,00,N +20250331,151536,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,3567,-153,5,-4.11,209934951,58201,68.56,3650,3750,3560,4835,2605,3720,3607.07,1.73,0,-21517,3846,3782,3751,3687,3656,3767,3672,775,1115,2500,2670,5,1,31017927,1106,-2.10,1.26,12,0.19,-1696.00,2827.00,9330,20240321,-61.77,3560,20250331,0.20,4830,-26.15,20250113,3560,0.20,20250331,9080,-60.72,20240604,3560,0.20,20250331,0.00,Y,011810,2500,775 억,,535235,N,N,0,N,00,N +20250331,120705,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,3625,-95,5,-2.55,124989684,34526,40.67,3650,3750,3595,4835,2605,3720,3620.16,1.73,0,-15656,3846,3782,3751,3687,3656,3767,3672,775,1115,2500,2670,5,1,31017927,1124,-2.14,1.28,12,0.11,-1696.00,2827.00,9330,20240321,-61.15,3595,20250331,0.83,4830,-24.95,20250113,3595,0.83,20250331,9080,-60.08,20240604,3595,0.83,20250331,0.00,Y,011810,2500,775 억,,535235,N,N,0,N,00,N +20250331,091222,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,3625,-95,5,-2.55,29958025,8217,9.68,3650,3750,3610,4835,2605,3720,3645.86,1.73,0,-2251,3846,3782,3751,3687,3656,3767,3672,775,1115,2500,2670,5,1,31017927,1124,-2.14,1.28,12,0.03,-1696.00,2827.00,9330,20240321,-61.15,3610,20250331,0.42,4830,-24.95,20250113,3610,0.42,20250331,9080,-60.08,20240604,3610,0.42,20250331,0.00,Y,011810,2500,775 억,,535235,N,N,0,N,00,N 20250328,160303,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,3720,-100,5,-2.62,312946028,83757,91.97,3795,3815,3720,4965,2675,3820,3736.44,1.60,0,-11676,3936,3877,3846,3787,3756,3862,3772,775,1145,2500,2750,5,1,31017927,1154,-2.19,1.32,12,0.27,-1696.00,2827.00,9420,20240318,-60.51,3720,20250328,0.00,4830,-22.98,20250113,3720,0.00,20250328,9080,-59.03,20240604,3720,0.00,20250328,0.00,N,011810,2500,775 억,,497166,N,N,0,N,00,N 20250328,150305,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,3735,-85,5,-2.23,291232763,77926,85.57,3795,3815,3720,4965,2675,3820,3737.30,1.60,0,-10752,3936,3877,3846,3787,3756,3862,3772,775,1145,2500,2750,5,1,31017927,1159,-2.20,1.32,12,0.25,-1696.00,2827.00,9420,20240318,-60.35,3720,20250328,0.40,4830,-22.67,20250113,3720,0.40,20250328,9080,-58.87,20240604,3720,0.40,20250328,0.00,N,011810,2500,775 억,,497166,N,N,0,N,00,N 20250328,140305,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,3735,-85,5,-2.23,258260293,69088,75.86,3795,3815,3720,4965,2675,3820,3738.14,1.60,0,-11177,3936,3877,3846,3787,3756,3862,3772,775,1145,2500,2750,5,1,31017927,1159,-2.20,1.32,12,0.22,-1696.00,2827.00,9420,20240318,-60.35,3720,20250328,0.40,4830,-22.67,20250113,3720,0.40,20250328,9080,-58.87,20240604,3720,0.40,20250328,0.00,N,011810,2500,775 억,,497166,N,N,0,N,00,N diff --git a/011930/price/prices-20250301.csv b/011930/price/prices-20250301.csv index 3b14964d22ce..871af98df2aa 100644 --- a/011930/price/prices-20250301.csv +++ b/011930/price/prices-20250301.csv @@ -1,4 +1,8 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161700,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1133,-45,5,-3.82,582525385,507864,85.39,1178,1178,1131,1531,825,1178,1147.06,5.01,0,-186713,1228,1203,1189,1164,1150,1196,1157,1030,353,500,870,1,1,205848151,2332,-16.66,0.97,12,0.25,-68.00,1171.00,2590,20240405,-56.25,1030,20241209,10.00,1396,-18.84,20250207,1127,0.53,20250203,2590,-56.25,20240405,1030,10.00,20241209,2.27,Y,011930,500,1030 억,,10306178,N,N,20009,N,00,N +20250331,151536,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1133,-45,5,-3.82,553467486,482218,81.08,1178,1178,1131,1531,825,1178,1147.75,5.01,0,-169817,1228,1203,1189,1164,1150,1196,1157,1030,353,500,870,1,1,205848151,2332,-16.66,0.97,12,0.23,-68.00,1171.00,2590,20240405,-56.25,1030,20241209,10.00,1396,-18.84,20250207,1127,0.53,20250203,2590,-56.25,20240405,1030,10.00,20241209,2.27,Y,011930,500,1030 억,,10306178,N,N,1884,N,00,N +20250331,120705,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1147,-31,5,-2.63,296265657,256865,43.19,1178,1178,1145,1531,825,1178,1153.39,5.01,0,-77714,1228,1203,1189,1164,1150,1196,1157,1030,353,500,870,1,1,205848151,2361,-16.87,0.98,12,0.12,-68.00,1171.00,2590,20240405,-55.71,1030,20241209,11.36,1396,-17.84,20250207,1127,1.77,20250203,2590,-55.71,20240405,1030,11.36,20241209,2.27,Y,011930,500,1030 억,,10306178,N,N,1884,N,00,N +20250331,091222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1159,-19,5,-1.61,57274299,49392,8.30,1178,1178,1145,1531,825,1178,1159.59,5.01,0,-20596,1228,1203,1189,1164,1150,1196,1157,1030,353,500,870,1,1,205848151,2386,-17.04,0.99,12,0.02,-68.00,1171.00,2590,20240405,-55.25,1030,20241209,12.52,1396,-16.98,20250207,1127,2.84,20250203,2590,-55.25,20240405,1030,12.52,20241209,2.27,Y,011930,500,1030 억,,10306178,N,N,1884,N,00,N 20250328,160304,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1178,-30,5,-2.48,704399109,593978,154.35,1203,1214,1175,1570,846,1208,1185.91,4.92,0,-250591,1238,1223,1214,1199,1190,1218,1194,1030,362,500,890,1,1,205848151,2425,-17.32,1.01,12,0.29,-68.00,1171.00,2590,20240405,-54.52,1030,20241209,14.37,1396,-15.62,20250207,1127,4.53,20250203,2590,-54.52,20240405,1030,14.37,20241209,2.30,N,011930,500,1030 억,,10121926,N,N,1884,N,00,N 20250328,150305,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1177,-31,5,-2.57,640463466,539684,140.24,1203,1214,1175,1570,846,1208,1186.74,4.92,0,-226942,1238,1223,1214,1199,1190,1218,1194,1030,362,500,890,1,1,205848151,2423,-17.31,1.01,12,0.26,-68.00,1171.00,2590,20240405,-54.56,1030,20241209,14.27,1396,-15.69,20250207,1127,4.44,20250203,2590,-54.56,20240405,1030,14.27,20241209,2.30,N,011930,500,1030 억,,10121926,N,N,3742,N,00,N 20250328,140305,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1185,-23,5,-1.90,445043547,374087,97.21,1203,1214,1180,1570,846,1208,1189.68,4.92,0,-207502,1238,1223,1214,1199,1190,1218,1194,1030,362,500,890,1,1,205848151,2439,-17.43,1.01,12,0.18,-68.00,1171.00,2590,20240405,-54.25,1030,20241209,15.05,1396,-15.11,20250207,1127,5.15,20250203,2590,-54.25,20240405,1030,15.05,20241209,2.30,N,011930,500,1030 억,,10121926,N,N,3742,N,00,N diff --git a/012030/price/prices-20250301.csv b/012030/price/prices-20250301.csv index cc7c844a4aff..a62b6faf9df5 100644 --- a/012030/price/prices-20250301.csv +++ b/012030/price/prices-20250301.csv @@ -1,4 +1,7 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161700,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1211,-40,5,-3.20,256503737,210553,91.01,1226,1250,1210,1626,876,1251,1218.22,1.08,0,-83926,1319,1285,1268,1234,1217,1276,1225,1006,375,500,900,1,1,201173933,2436,2.64,0.58,12,0.10,459.00,2098.00,1717,20240620,-29.47,1000,20240805,21.10,1400,-13.50,20250226,1177,2.89,20250203,1717,-29.47,20240620,1000,21.10,20240805,1.56,Y,012030,500,1005 억,,2166979,N,N,449,N,00,N +20250331,120706,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1220,-31,5,-2.48,137906412,112801,48.76,1226,1250,1216,1626,876,1251,1222.53,1.08,0,-44731,1319,1285,1268,1234,1217,1276,1225,1006,375,500,900,1,1,201173933,2454,2.66,0.58,12,0.06,459.00,2098.00,1717,20240620,-28.95,1000,20240805,22.00,1400,-12.86,20250226,1177,3.65,20250203,1717,-28.95,20240620,1000,22.00,20240805,1.56,Y,012030,500,1005 억,,2166979,N,N,0,N,00,N +20250331,091222,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1226,-25,5,-2.00,37294711,30440,13.16,1226,1250,1219,1626,876,1251,1225.08,1.08,0,-15426,1319,1285,1268,1234,1217,1276,1225,1006,375,500,900,1,1,201173933,2466,2.67,0.58,12,0.02,459.00,2098.00,1717,20240620,-28.60,1000,20240805,22.60,1400,-12.43,20250226,1177,4.16,20250203,1717,-28.60,20240620,1000,22.60,20240805,1.56,Y,012030,500,1005 억,,2166979,N,N,0,N,00,N 20250328,160304,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1251,-33,5,-2.57,291421933,231233,211.25,1302,1302,1251,1669,899,1284,1260.30,1.08,0,-66988,1318,1301,1291,1274,1264,1296,1269,1006,385,500,920,1,1,201173933,2517,2.73,0.60,12,0.11,459.00,2098.00,1717,20240620,-27.14,1000,20240805,25.10,1400,-10.64,20250226,1177,6.29,20250203,1717,-27.14,20240620,1000,25.10,20240805,1.55,N,012030,500,1005 억,,2171795,N,N,3,N,00,N 20250328,150305,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1259,-25,5,-1.95,260503841,206535,188.69,1302,1302,1251,1669,899,1284,1261.31,1.08,0,-58616,1318,1301,1291,1274,1264,1296,1269,1006,385,500,920,1,1,201173933,2533,2.74,0.60,12,0.10,459.00,2098.00,1717,20240620,-26.67,1000,20240805,25.90,1400,-10.07,20250226,1177,6.97,20250203,1717,-26.67,20240620,1000,25.90,20240805,1.55,N,012030,500,1005 억,,2171795,N,N,3,N,00,N 20250328,140305,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1258,-26,5,-2.02,191692071,151684,138.58,1302,1302,1255,1669,899,1284,1263.76,1.08,0,-46598,1318,1301,1291,1274,1264,1296,1269,1006,385,500,920,1,1,201173933,2531,2.74,0.60,12,0.08,459.00,2098.00,1717,20240620,-26.73,1000,20240805,25.80,1400,-10.14,20250226,1177,6.88,20250203,1717,-26.73,20240620,1000,25.80,20240805,1.55,N,012030,500,1005 억,,2171795,N,N,3,N,00,N diff --git a/012160/price/prices-20250301.csv b/012160/price/prices-20250301.csv index 7b808a0c2563..5b326bf06647 100644 --- a/012160/price/prices-20250301.csv +++ b/012160/price/prices-20250301.csv @@ -1,4 +1,7 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161807,57,100.00,KOSPI,,금속,N,N,N,N, ,N,391,-11,5,-2.74,33642238,85244,94.30,398,406,390,522,282,402,394.66,1.34,0,1232,409,405,400,396,391,407,398,507,120,500,280,1,1,101310372,396,-6.21,0.13,12,0.08,-63.00,2935.00,610,20240423,-35.90,359,20241209,8.91,435,-10.11,20250116,390,0.26,20250331,610,-35.90,20240423,359,8.91,20241209,0.30,Y,012160,500,506 억,,1355770,N,N,0,N,00,N +20250331,120706,57,100.00,KOSPI,,금속,N,N,N,N, ,N,398,-4,5,-1.00,9248224,23195,25.66,398,406,397,522,282,402,398.72,1.34,0,827,409,405,400,396,391,407,398,507,120,500,280,1,1,101310372,403,-6.32,0.14,12,0.02,-63.00,2935.00,610,20240423,-34.75,359,20241209,10.86,435,-8.51,20250116,393,1.27,20250305,610,-34.75,20240423,359,10.86,20241209,0.30,Y,012160,500,506 억,,1355770,N,N,0,N,00,N +20250331,091223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,403,1,2,0.25,858713,2155,2.38,398,406,398,522,282,402,398.47,1.34,0,-69,409,405,400,396,391,407,398,507,120,500,280,1,1,101310372,408,-6.40,0.14,12,0.00,-63.00,2935.00,610,20240423,-33.93,359,20241209,12.26,435,-7.36,20250116,393,2.54,20250305,610,-33.93,20240423,359,12.26,20241209,0.30,Y,012160,500,506 억,,1355770,N,N,0,N,00,N 20250328,160304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,402,-2,5,-0.50,35883564,90392,181.97,400,404,395,525,283,404,396.98,1.27,0,-80,409,406,402,399,395,408,401,507,121,500,280,1,1,101310372,407,-6.38,0.14,12,0.09,-63.00,2935.00,610,20240423,-34.10,359,20241209,11.98,435,-7.59,20250116,393,2.29,20250305,610,-34.10,20240423,359,11.98,20241209,0.30,N,012160,500,506 억,,1285617,N,N,2,N,00,N 20250328,150306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,-3,5,-0.74,30404836,76575,154.16,400,404,395,525,283,404,397.06,1.27,0,-85,409,406,402,399,395,408,401,507,121,500,280,1,1,101310372,406,-6.37,0.14,12,0.08,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,393,2.04,20250305,610,-34.26,20240423,359,11.70,20241209,0.30,N,012160,500,506 억,,1285617,N,N,2,N,00,N 20250328,140306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,-3,5,-0.74,29952252,75435,151.86,400,404,395,525,283,404,397.06,1.27,0,-85,409,406,402,399,395,408,401,507,121,500,280,1,1,101310372,406,-6.37,0.14,12,0.07,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,393,2.04,20250305,610,-34.26,20240423,359,11.70,20241209,0.30,N,012160,500,506 억,,1285617,N,N,2,N,00,N diff --git a/012170/price/prices-20250301.csv b/012170/price/prices-20250301.csv index b83e3496c9df..f1767bba4745 100644 --- a/012170/price/prices-20250301.csv +++ b/012170/price/prices-20250301.csv @@ -1,4 +1,7 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161807,54,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,3730,-190,5,-4.85,2019500735,527479,27.86,3760,4100,3620,5090,2745,3920,3828.63,14.29,0,-37078,4520,4220,3825,3525,3130,4370,3675,52,1170,500,2430,5,1,10356948,386,-1.33,1.47,12,5.09,-2800.00,2546.00,13478,20240321,-72.33,1462,20250310,155.13,4125,-9.58,20250328,1462,155.13,20250310,4125,-9.58,20250328,205,1719.51,20250210,0.01,Y,012170,500,51 억,,1480115,N,N,7614,N,01,N +20250331,120706,54,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,3810,-110,5,-2.81,1520683962,395137,20.87,3760,4100,3620,5090,2745,3920,3848.50,14.29,0,-18704,4520,4220,3825,3525,3130,4370,3675,52,1170,500,2430,5,1,10356948,395,-1.36,1.50,12,3.82,-2800.00,2546.00,13478,20240321,-71.73,1462,20250310,160.60,4125,-7.64,20250328,1462,160.60,20250310,4125,-7.64,20250328,205,1758.54,20250210,0.01,Y,012170,500,51 억,,1480115,N,N,0,N,01,N +20250331,091223,54,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,3800,-120,5,-3.06,464747599,124485,6.57,3760,3840,3620,5090,2745,3920,3733.36,14.29,0,27830,4520,4220,3825,3525,3130,4370,3675,52,1170,500,2430,5,1,10356948,394,-1.36,1.49,12,1.20,-2800.00,2546.00,13478,20240321,-71.81,1462,20250310,159.92,4125,-7.88,20250328,1462,159.92,20250310,4125,-7.88,20250328,205,1753.66,20250210,0.01,Y,012170,500,51 억,,1480115,N,N,0,N,01,N 20250328,160305,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,3920,420,2,12.00,7391303066,1886105,588.17,3500,4125,3430,4550,2450,3500,3918.82,13.68,0,35838,3676,3587,3446,3357,3216,3632,3402,52,1050,500,2170,5,1,10356948,406,-1.40,1.54,12,18.21,-2800.00,2546.00,13478,20240321,-70.92,1462,20250310,168.13,4125,-4.97,20250328,1462,168.13,20250310,4125,-4.97,20250328,205,1812.20,20250210,0.01,N,012170,500,51 억,,1417221,N,N,0,N,00,N 20250328,150306,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,3835,335,2,9.57,7166204506,1827262,569.82,3500,4125,3430,4550,2450,3500,3921.83,13.68,0,24121,3676,3587,3446,3357,3216,3632,3402,52,1050,500,2170,5,1,10356948,397,-1.37,1.51,12,17.64,-2800.00,2546.00,13478,20240321,-71.55,1462,20250310,162.31,4125,-7.03,20250328,1462,162.31,20250310,4125,-7.03,20250328,205,1770.73,20250210,0.01,N,012170,500,51 억,,1417221,N,N,0,N,00,N 20250328,140306,57,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,3885,385,2,11.00,6798692318,1731144,539.85,3500,4125,3430,4550,2450,3500,3927.28,13.68,0,9095,3676,3587,3446,3357,3216,3632,3402,52,1050,500,2170,5,1,10356948,402,-1.39,1.53,12,16.71,-2800.00,2546.00,13478,20240321,-71.18,1462,20250310,165.73,4125,-5.82,20250328,1462,165.73,20250310,4125,-5.82,20250328,205,1795.12,20250210,0.01,N,012170,500,51 억,,1417221,N,N,0,N,00,N diff --git a/012200/price/prices-20250301.csv b/012200/price/prices-20250301.csv index 1b8d012a01e0..1c761171d8b6 100644 --- a/012200/price/prices-20250301.csv +++ b/012200/price/prices-20250301.csv @@ -1,4 +1,7 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161808,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1420,-4,5,-0.28,24900395,17650,37.95,1408,1424,1402,1851,997,1424,1410.79,2.10,0,-1415,1494,1459,1435,1400,1376,1447,1388,136,427,500,930,1,1,27222829,387,-0.66,0.72,12,0.06,-2156.00,1969.00,2595,20240507,-45.28,1300,20241209,9.23,1814,-21.72,20250102,1402,1.28,20250331,2595,-45.28,20240507,1300,9.23,20241209,0.66,Y,012200,500,136 억,,571243,N,N,0,N,00,N +20250331,120707,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1415,-9,5,-0.63,18155761,12879,27.69,1408,1424,1402,1851,997,1424,1409.72,2.10,0,-208,1494,1459,1435,1400,1376,1447,1388,136,427,500,930,1,1,27222829,385,-0.66,0.72,12,0.05,-2156.00,1969.00,2595,20240507,-45.47,1300,20241209,8.85,1814,-22.00,20250102,1402,0.93,20250331,2595,-45.47,20240507,1300,8.85,20241209,0.66,Y,012200,500,136 억,,571243,N,N,0,N,00,N +20250331,091223,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1408,-16,5,-1.12,8142766,5774,12.41,1408,1424,1408,1851,997,1424,1410.25,2.10,0,38,1494,1459,1435,1400,1376,1447,1388,136,427,500,930,1,1,27222829,383,-0.65,0.72,12,0.02,-2156.00,1969.00,2595,20240507,-45.74,1300,20241209,8.31,1814,-22.38,20250102,1408,0.00,20250331,2595,-45.74,20240507,1300,8.31,20241209,0.66,Y,012200,500,136 억,,571243,N,N,0,N,00,N 20250328,160305,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1424,-46,5,-3.13,66905664,46513,135.49,1470,1470,1411,1911,1029,1470,1438.46,1.74,0,-2307,1509,1489,1475,1455,1441,1482,1448,136,441,500,970,1,1,27222829,388,-0.66,0.72,12,0.17,-2156.00,1969.00,2595,20240507,-45.13,1300,20241209,9.54,1814,-21.50,20250102,1411,0.92,20250328,2595,-45.13,20240507,1300,9.54,20241209,0.65,N,012200,500,136 억,,472790,N,N,0,N,00,N 20250328,150306,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1436,-34,5,-2.31,64732109,44988,131.05,1470,1470,1411,1911,1029,1470,1438.88,1.74,0,-1774,1509,1489,1475,1455,1441,1482,1448,136,441,500,970,1,1,27222829,391,-0.67,0.73,12,0.17,-2156.00,1969.00,2595,20240507,-44.66,1300,20241209,10.46,1814,-20.84,20250102,1411,1.77,20250328,2595,-44.66,20240507,1300,10.46,20241209,0.65,N,012200,500,136 억,,472790,N,N,0,N,00,N 20250328,140306,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1420,-50,5,-3.40,62352743,43324,126.20,1470,1470,1411,1911,1029,1470,1439.22,1.74,0,-1275,1509,1489,1475,1455,1441,1482,1448,136,441,500,970,1,1,27222829,387,-0.66,0.72,12,0.16,-2156.00,1969.00,2595,20240507,-45.28,1300,20241209,9.23,1814,-21.72,20250102,1411,0.64,20250328,2595,-45.28,20240507,1300,9.23,20241209,0.65,N,012200,500,136 억,,472790,N,N,0,N,00,N diff --git a/012210/price/prices-20250301.csv b/012210/price/prices-20250301.csv index 492bf602297c..cf3d7687774f 100644 --- a/012210/price/prices-20250301.csv +++ b/012210/price/prices-20250301.csv @@ -1,4 +1,7 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161808,57,100.00,KONEX,,,N,N,N,N, ,N,2005,-115,5,-5.42,21851898,10731,274.66,2370,2370,1900,2435,1805,2120,2036.33,0.00,0,0,2736,2427,2126,1817,1516,2277,1667,198,315,500,1270,5,1,39533218,793,20.67,0.97,12,0.03,97.00,2074.00,3780,20240912,-46.96,1261,20240409,59.00,2780,-27.88,20250311,1721,16.50,20250102,3780,-46.96,20240912,1261,59.00,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250331,120707,57,100.00,KONEX,,,N,N,N,N, ,N,2100,-20,5,-0.94,70740,32,0.82,2370,2370,2100,2435,1805,2120,2210.62,0.00,0,0,2736,2427,2126,1817,1516,2277,1667,198,315,500,1270,5,1,39533218,830,21.65,1.01,12,0.00,97.00,2074.00,3780,20240912,-44.44,1261,20240409,66.53,2780,-24.46,20250311,1721,22.02,20250102,3780,-44.44,20240912,1261,66.53,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250331,091223,57,100.00,KONEX,,,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2435,1805,2120,0.00,0.00,0,0,2736,2427,2126,1817,1516,2277,1667,198,315,500,1270,5,1,39533218,838,21.86,1.02,12,0.00,97.00,2074.00,3780,20240912,-43.92,1261,20240409,68.12,2780,-23.74,20250311,1721,23.18,20250102,3780,-43.92,20240912,1261,68.12,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N 20250328,160305,57,100.00,KONEX,,,N,N,N,N, ,N,2120,-25,5,-1.17,7383335,3907,130233.34,2435,2435,1825,2465,1825,2145,1889.77,0.00,0,0,2145,2145,2145,2145,2145,2145,2145,198,320,500,1280,5,1,39533218,838,21.86,1.02,12,0.01,97.00,2074.00,3780,20240912,-43.92,1261,20240409,68.12,2780,-23.74,20250311,1721,23.18,20250102,3780,-43.92,20240912,1261,68.12,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N 20250328,150307,57,100.00,KONEX,,,N,N,N,N, ,N,2195,50,2,2.33,6931495,3695,123166.66,2435,2435,1825,2465,1825,2145,1875.91,0.00,0,0,2145,2145,2145,2145,2145,2145,2145,198,320,500,1280,5,1,39533218,868,22.63,1.06,12,0.01,97.00,2074.00,3780,20240912,-41.93,1261,20240409,74.07,2780,-21.04,20250311,1721,27.54,20250102,3780,-41.93,20240912,1261,74.07,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N 20250328,140307,57,100.00,KONEX,,,N,N,N,N, ,N,2275,130,2,6.06,6359975,3435,114500.00,2435,2435,1825,2465,1825,2145,1851.52,0.00,0,0,2145,2145,2145,2145,2145,2145,2145,198,320,500,1280,5,1,39533218,899,23.45,1.10,12,0.01,97.00,2074.00,3780,20240912,-39.81,1261,20240409,80.41,2780,-18.17,20250311,1721,32.19,20250102,3780,-39.81,20240912,1261,80.41,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N diff --git a/012280/price/prices-20250301.csv b/012280/price/prices-20250301.csv index 4fcde2943685..9bb2e891f222 100644 --- a/012280/price/prices-20250301.csv +++ b/012280/price/prices-20250301.csv @@ -1,4 +1,7 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161808,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,778,-3,5,-0.38,72778781,93775,147.39,786,798,766,1015,547,781,776.10,0.76,0,-6451,813,796,786,769,759,792,765,276,234,500,570,1,1,51664505,402,4.66,0.54,12,0.18,167.00,1444.00,998,20240605,-22.04,736,20241024,5.71,938,-17.06,20250110,766,1.57,20250331,998,-22.04,20240605,736,5.71,20241024,0.01,Y,012280,500,275 억,,391802,N,N,0,N,00,N +20250331,120707,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,783,2,2,0.26,38625372,49789,78.26,786,786,770,1015,547,781,775.78,0.76,0,-5376,813,796,786,769,759,792,765,276,234,500,570,1,1,51664505,405,4.69,0.54,12,0.10,167.00,1444.00,998,20240605,-21.54,736,20241024,6.39,938,-16.52,20250110,768,1.95,20250324,998,-21.54,20240605,736,6.39,20241024,0.01,Y,012280,500,275 억,,391802,N,N,0,N,00,N +20250331,091224,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,782,1,2,0.13,5397916,6897,10.84,786,786,777,1015,547,781,782.65,0.76,0,-6829,813,796,786,769,759,792,765,276,234,500,570,1,1,51664505,404,4.68,0.54,12,0.01,167.00,1444.00,998,20240605,-21.64,736,20241024,6.25,938,-16.63,20250110,768,1.82,20250324,998,-21.64,20240605,736,6.25,20241024,0.01,Y,012280,500,275 억,,391802,N,N,0,N,00,N 20250328,160305,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,781,-19,5,-2.38,50034560,63623,95.94,802,803,776,1040,560,800,786.42,0.64,0,-6333,819,809,801,791,783,805,787,276,240,500,590,1,1,51664505,403,4.68,0.54,12,0.12,167.00,1444.00,998,20240605,-21.74,736,20241024,6.11,938,-16.74,20250110,768,1.69,20250324,998,-21.74,20240605,736,6.11,20241024,0.01,N,012280,500,275 억,,328835,N,N,1,N,00,N 20250328,150307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,781,-19,5,-2.38,47166798,59966,90.42,802,803,776,1040,560,800,786.56,0.64,0,-5461,819,809,801,791,783,805,787,276,240,500,590,1,1,51664505,403,4.68,0.54,12,0.12,167.00,1444.00,998,20240605,-21.74,736,20241024,6.11,938,-16.74,20250110,768,1.69,20250324,998,-21.74,20240605,736,6.11,20241024,0.01,N,012280,500,275 억,,328835,N,N,1,N,00,N 20250328,140307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,788,-12,5,-1.50,30749276,38964,58.75,802,803,779,1040,560,800,789.17,0.64,0,-3648,819,809,801,791,783,805,787,276,240,500,590,1,1,51664505,407,4.72,0.55,12,0.08,167.00,1444.00,998,20240605,-21.04,736,20241024,7.07,938,-15.99,20250110,768,2.60,20250324,998,-21.04,20240605,736,7.07,20241024,0.01,N,012280,500,275 억,,328835,N,N,1,N,00,N diff --git a/012320/price/prices-20250301.csv b/012320/price/prices-20250301.csv index 99b18b3110a4..852629ca9138 100644 --- a/012320/price/prices-20250301.csv +++ b/012320/price/prices-20250301.csv @@ -1,4 +1,7 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161808,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,60000,-1600,5,-2.60,352959750,5873,93.00,61100,61200,59600,80000,43200,61600,60093.58,2.64,0,-1362,63333,62466,61933,61066,60533,62200,60800,118,18400,5000,43120,100,1,2365023,1419,7.13,0.30,12,0.25,8420.00,199901.00,123900,20240325,-51.57,59600,20250331,0.67,76100,-21.16,20250305,59600,0.67,20250331,109000,-44.95,20240611,59600,0.67,20250331,3.29,Y,012320,5000,118 억,,62392,N,N,309,N,00,N +20250331,120707,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,60200,-1400,5,-2.27,213077300,3538,56.03,61100,61200,59600,80000,43200,61600,60217.54,2.64,0,-998,63333,62466,61933,61066,60533,62200,60800,118,18400,5000,43120,100,1,2365023,1424,7.15,0.30,12,0.15,8420.00,199901.00,123900,20240325,-51.41,59600,20250331,1.01,76100,-20.89,20250305,59600,1.01,20250331,109000,-44.77,20240611,59600,1.01,20250331,3.29,Y,012320,5000,118 억,,62392,N,N,0,N,00,N +20250331,091224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,60000,-1600,5,-2.60,92111300,1527,24.18,61100,61200,59800,80000,43200,61600,60304.78,2.64,0,-240,63333,62466,61933,61066,60533,62200,60800,118,18400,5000,43120,100,1,2365023,1419,7.13,0.30,12,0.06,8420.00,199901.00,123900,20240325,-51.57,59700,20241209,0.50,76100,-21.16,20250305,59800,0.33,20250331,109000,-44.95,20240611,59700,0.50,20241209,3.29,Y,012320,5000,118 억,,62392,N,N,0,N,00,N 20250328,160306,57,100.00,KOSPI,,금융,N,N,N,N, ,N,61600,-300,5,-0.48,388403100,6267,84.29,62000,62800,61400,80400,43400,61900,61976.04,2.12,0,-132,63566,62732,62166,61332,60766,62450,61050,118,18500,5000,43330,100,1,2365023,1457,7.32,0.31,12,0.26,8420.00,199901.00,123900,20240325,-50.28,59700,20241209,3.18,76100,-19.05,20250305,61100,0.82,20250102,109000,-43.49,20240611,59700,3.18,20241209,3.32,N,012320,5000,118 억,,50094,N,N,0,N,00,N 20250328,150307,57,100.00,KOSPI,,금융,N,N,N,N, ,N,61800,-100,5,-0.16,337063300,5435,73.10,62000,62800,61400,80400,43400,61900,62017.17,2.12,0,-55,63566,62732,62166,61332,60766,62450,61050,118,18500,5000,43330,100,1,2365023,1462,7.34,0.31,12,0.23,8420.00,199901.00,123900,20240325,-50.12,59700,20241209,3.52,76100,-18.79,20250305,61100,1.15,20250102,109000,-43.30,20240611,59700,3.52,20241209,3.32,N,012320,5000,118 억,,50094,N,N,0,N,00,N 20250328,140307,57,100.00,KOSPI,,금융,N,N,N,N, ,N,61700,-200,5,-0.32,311315100,5018,67.49,62000,62800,61400,80400,43400,61900,62039.68,2.12,0,47,63566,62732,62166,61332,60766,62450,61050,118,18500,5000,43330,100,1,2365023,1459,7.33,0.31,12,0.21,8420.00,199901.00,123900,20240325,-50.20,59700,20241209,3.35,76100,-18.92,20250305,61100,0.98,20250102,109000,-43.39,20240611,59700,3.35,20241209,3.32,N,012320,5000,118 억,,50094,N,N,0,N,00,N diff --git a/012330/price/prices-20250301.csv b/012330/price/prices-20250301.csv index 1f8eaeaf1569..10e477ccb1d1 100644 --- a/012330/price/prices-20250301.csv +++ b/012330/price/prices-20250301.csv @@ -1,4 +1,7 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161809,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,260500,-7000,5,-2.62,46834130000,179462,84.29,264000,265500,258500,347500,187500,267500,260969.95,42.20,0,-224,281500,274500,269500,262500,257500,272000,260000,4910,80000,5000,208650,500,1,92995094,242252,5.99,0.52,12,0.19,43480.00,501648.00,289000,20250325,-9.86,200500,20240805,29.93,289000,-9.86,20250325,237500,9.68,20250102,289000,-9.86,20250325,200500,29.93,20240805,0.07,Y,012330,5000,4909 억,,39245079,N,N,12729,N,00,N +20250331,120708,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,260500,-7000,5,-2.62,18525599000,70646,33.18,264000,265500,260000,347500,187500,267500,262231.39,42.20,0,-2444,281500,274500,269500,262500,257500,272000,260000,4910,80000,5000,208650,500,1,92995094,242252,5.99,0.52,12,0.08,43480.00,501648.00,289000,20250325,-9.86,200500,20240805,29.93,289000,-9.86,20250325,237500,9.68,20250102,289000,-9.86,20250325,200500,29.93,20240805,0.07,Y,012330,5000,4909 억,,39245079,N,N,636,N,00,N +20250331,091224,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,263500,-4000,5,-1.50,5252751250,19967,9.38,264000,265500,261000,347500,187500,267500,263071.63,42.20,0,269,281500,274500,269500,262500,257500,272000,260000,4910,80000,5000,208650,500,1,92995094,245042,6.06,0.53,12,0.02,43480.00,501648.00,289000,20250325,-8.82,200500,20240805,31.42,289000,-8.82,20250325,237500,10.95,20250102,289000,-8.82,20250325,200500,31.42,20240805,0.07,Y,012330,5000,4909 억,,39245079,N,N,636,N,00,N 20250328,160306,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,267500,-12000,5,-4.29,57151856500,212911,64.36,276000,276500,264500,363000,196000,279500,268431.11,42.12,0,-15450,287833,283666,278833,274666,269833,285750,276750,4910,83500,5000,218010,500,1,92995094,248762,6.15,0.53,12,0.23,43480.00,501648.00,289000,20250325,-7.44,200500,20240805,33.42,289000,-7.44,20250325,237500,12.63,20250102,289000,-7.44,20250325,200500,33.42,20240805,0.07,N,012330,5000,4909 억,,39168183,N,N,636,N,00,N 20250328,150308,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,267000,-12500,5,-4.47,51615131500,192210,58.10,276000,276500,264500,363000,196000,279500,268535.04,42.12,0,-11163,287833,283666,278833,274666,269833,285750,276750,4910,83500,5000,218010,500,1,92995094,248297,6.14,0.53,12,0.21,43480.00,501648.00,289000,20250325,-7.61,200500,20240805,33.17,289000,-7.61,20250325,237500,12.42,20250102,289000,-7.61,20250325,200500,33.17,20240805,0.07,N,012330,5000,4909 억,,39168183,N,N,1059,N,00,N 20250328,140308,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,267500,-12000,5,-4.29,44989343750,167390,50.60,276000,276500,264500,363000,196000,279500,268769.54,42.12,0,-14768,287833,283666,278833,274666,269833,285750,276750,4910,83500,5000,218010,500,1,92995094,248762,6.15,0.53,12,0.18,43480.00,501648.00,289000,20250325,-7.44,200500,20240805,33.42,289000,-7.44,20250325,237500,12.63,20250102,289000,-7.44,20250325,200500,33.42,20240805,0.07,N,012330,5000,4909 억,,39168183,N,N,1059,N,00,N diff --git a/012340/price/prices-20250301.csv b/012340/price/prices-20250301.csv index 0c710cc94a8d..bc14d20a164c 100644 --- a/012340/price/prices-20250301.csv +++ b/012340/price/prices-20250301.csv @@ -1,4 +1,7 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,468,-7,5,-1.47,12533363,26628,136.86,475,475,468,617,333,475,470.68,1.06,0,-320,488,481,477,470,466,480,469,255,142,500,330,1,1,50907162,238,-3.63,0.93,12,0.05,-129.00,505.00,913,20240326,-48.74,450,20241210,4.00,584,-19.86,20250110,465,0.65,20250325,904,-48.23,20240401,450,4.00,20241210,0.01,Y,012340,500,254 억,,538997,N,N,0,N,00,N +20250331,120708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,475,0,3,0.00,2827121,5988,30.78,475,475,470,617,333,475,472.13,1.06,0,213,488,481,477,470,466,480,469,255,142,500,330,1,1,50907162,242,-3.68,0.94,12,0.01,-129.00,505.00,913,20240326,-47.97,450,20241210,5.56,584,-18.66,20250110,465,2.15,20250325,904,-47.46,20240401,450,5.56,20241210,0.01,Y,012340,500,254 억,,538997,N,N,0,N,00,N +20250331,091225,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,475,0,3,0.00,78850,166,0.85,475,475,475,617,333,475,475.00,1.06,0,0,488,481,477,470,466,480,469,255,142,500,330,1,1,50907162,242,-3.68,0.94,12,0.00,-129.00,505.00,913,20240326,-47.97,450,20241210,5.56,584,-18.66,20250110,465,2.15,20250325,904,-47.46,20240401,450,5.56,20241210,0.01,Y,012340,500,254 억,,538997,N,N,0,N,00,N 20250328,160306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,475,0,3,0.00,9273453,19456,27.23,475,484,473,617,333,475,476.64,0.81,0,-906,483,479,476,472,469,477,470,255,142,500,330,1,1,50907162,242,-3.68,0.94,12,0.04,-129.00,505.00,913,20240326,-47.97,450,20241210,5.56,584,-18.66,20250110,465,2.15,20250325,906,-47.57,20240328,450,5.56,20241210,0.01,N,012340,500,254 억,,414118,N,N,0,N,00,N 20250328,150308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,478,3,2,0.63,8994624,18869,26.41,475,484,473,617,333,475,476.69,0.81,0,-439,483,479,476,472,469,477,470,255,142,500,330,1,1,50907162,243,-3.71,0.95,12,0.04,-129.00,505.00,913,20240326,-47.65,450,20241210,6.22,584,-18.15,20250110,465,2.80,20250325,906,-47.24,20240328,450,6.22,20241210,0.01,N,012340,500,254 억,,414118,N,N,0,N,00,N 20250328,140308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,479,4,2,0.84,5952902,12467,17.45,475,484,473,617,333,475,477.49,0.81,0,-565,483,479,476,472,469,477,470,255,142,500,330,1,1,50907162,244,-3.71,0.95,12,0.02,-129.00,505.00,913,20240326,-47.54,450,20241210,6.44,584,-17.98,20250110,465,3.01,20250325,906,-47.13,20240328,450,6.44,20241210,0.01,N,012340,500,254 억,,414118,N,N,0,N,00,N diff --git a/012450/price/prices-20250301.csv b/012450/price/prices-20250301.csv index 2a61bd5c50e0..ba75219a7708 100644 --- a/012450/price/prices-20250301.csv +++ b/012450/price/prices-20250301.csv @@ -1,4 +1,7 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161809,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,627000,-3000,5,-0.48,190974405500,304432,99.93,605000,638000,603000,819000,441000,630000,627313.83,46.83,0,-20808,693333,661666,645333,613666,597333,653500,605500,2404,189000,5000,415800,1000,1,45581161,285794,13.36,5.70,12,0.67,46942.00,110049.00,781000,20250318,-19.72,193241,20240319,224.47,781000,-19.72,20250318,330500,89.71,20250102,781000,-19.72,20250318,194000,223.20,20240523,0.53,Y,012450,5000,2404 억,,21344351,N,N,14850,N,00,N +20250331,120708,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,628000,-2000,5,-0.32,111890104000,178404,58.56,605000,638000,603000,819000,441000,630000,627172.51,46.83,0,-13310,693333,661666,645333,613666,597333,653500,605500,2404,189000,5000,415800,1000,1,45581161,286250,13.38,5.71,12,0.39,46942.00,110049.00,781000,20250318,-19.59,193241,20240319,224.98,781000,-19.59,20250318,330500,90.02,20250102,781000,-19.59,20250318,194000,223.71,20240523,0.53,Y,012450,5000,2404 억,,21344351,N,N,2563,N,00,N +20250331,091225,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,626000,-4000,5,-0.63,28794878000,46529,15.27,605000,634000,603000,819000,441000,630000,618857.06,46.83,0,6388,693333,661666,645333,613666,597333,653500,605500,2404,189000,5000,415800,1000,1,45581161,285338,13.34,5.69,12,0.10,46942.00,110049.00,781000,20250318,-19.85,193241,20240319,223.95,781000,-19.85,20250318,330500,89.41,20250102,781000,-19.85,20250318,194000,222.68,20240523,0.53,Y,012450,5000,2404 억,,21344351,N,N,2563,N,00,N 20250328,160307,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,630000,-33000,5,-4.98,198067569000,304634,141.62,675000,677000,629000,861000,465000,663000,650223.40,46.96,0,-53290,686333,674666,667333,655666,648333,671000,652000,2404,198000,5000,437580,1000,1,45581161,287161,13.42,5.72,12,0.67,46942.00,110049.00,781000,20250318,-19.33,186827,20240318,237.21,781000,-19.33,20250318,330500,90.62,20250102,781000,-19.33,20250318,194000,224.74,20240523,0.52,N,012450,5000,2404 억,,21404644,N,N,2563,N,00,N 20250328,150308,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,636000,-27000,5,-4.07,173780814000,266148,123.73,675000,677000,629000,861000,465000,663000,652948.00,46.96,0,-55084,686333,674666,667333,655666,648333,671000,652000,2404,198000,5000,437580,1000,1,45581161,289896,13.55,5.78,12,0.58,46942.00,110049.00,781000,20250318,-18.57,186827,20240318,240.42,781000,-18.57,20250318,330500,92.44,20250102,781000,-18.57,20250318,194000,227.84,20240523,0.52,N,012450,5000,2404 억,,21404644,N,N,1362,N,00,N 20250328,140308,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,635000,-28000,5,-4.22,147617255500,224825,104.52,675000,677000,635000,861000,465000,663000,656587.34,46.96,0,-48455,686333,674666,667333,655666,648333,671000,652000,2404,198000,5000,437580,1000,1,45581161,289440,13.53,5.77,12,0.49,46942.00,110049.00,781000,20250318,-18.69,186827,20240318,239.89,781000,-18.69,20250318,330500,92.13,20250102,781000,-18.69,20250318,194000,227.32,20240523,0.52,N,012450,5000,2404 억,,21404644,N,N,1362,N,00,N diff --git a/012510/price/prices-20250301.csv b/012510/price/prices-20250301.csv index 9be235417ab9..e0abb7f93c77 100644 --- a/012510/price/prices-20250301.csv +++ b/012510/price/prices-20250301.csv @@ -1,4 +1,7 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161809,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55100,-1800,5,-3.16,12665771900,230832,125.81,55900,55900,53500,73900,39900,56900,54870.05,12.06,0,61239,60033,58466,57433,55866,54833,57950,55350,152,17000,500,42100,100,1,30382784,16741,49.33,3.29,12,0.76,1117.00,16765.00,92000,20250207,-40.11,41500,20240328,32.77,92000,-40.11,20250207,53500,2.99,20250331,92000,-40.11,20250207,43200,27.55,20240402,1.92,Y,012510,500,151 억,,3665114,N,N,8577,N,00,N +20250331,120709,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55100,-1800,5,-3.16,8562488950,156416,85.25,55900,55900,53500,73900,39900,56900,54741.77,12.06,0,48400,60033,58466,57433,55866,54833,57950,55350,152,17000,500,42100,100,1,30382784,16741,49.33,3.29,12,0.51,1117.00,16765.00,92000,20250207,-40.11,41500,20240328,32.77,92000,-40.11,20250207,53500,2.99,20250331,92000,-40.11,20250207,43200,27.55,20240402,1.92,Y,012510,500,151 억,,3665114,N,N,2435,N,00,N +20250331,091225,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54900,-2000,5,-3.51,1430768700,26072,14.21,55900,55900,54300,73900,39900,56900,54877.60,12.06,0,7457,60033,58466,57433,55866,54833,57950,55350,152,17000,500,42100,100,1,30382784,16680,49.15,3.27,12,0.09,1117.00,16765.00,92000,20250207,-40.33,41500,20240328,32.29,92000,-40.33,20250207,54300,1.10,20250331,92000,-40.33,20250207,43200,27.08,20240402,1.92,Y,012510,500,151 억,,3665114,N,N,2435,N,00,N 20250328,160307,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56900,-1900,5,-3.23,10404405000,181973,98.11,58900,59000,56400,76400,41200,58800,57176.61,12.09,0,-34565,61666,60232,58866,57432,56066,60950,58150,152,17600,500,43510,100,1,30382784,17288,50.94,3.39,12,0.60,1117.00,16765.00,92000,20250207,-38.15,41500,20240328,37.11,92000,-38.15,20250207,55500,2.52,20250108,92000,-38.15,20250207,41500,37.11,20240328,1.98,N,012510,500,151 억,,3673878,N,N,2435,N,00,N 20250328,150309,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56800,-2000,5,-3.40,9313881950,162792,87.77,58900,59000,56400,76400,41200,58800,57213.39,12.09,0,-33810,61666,60232,58866,57432,56066,60950,58150,152,17600,500,43510,100,1,30382784,17257,50.85,3.39,12,0.54,1117.00,16765.00,92000,20250207,-38.26,41500,20240328,36.87,92000,-38.26,20250207,55500,2.34,20250108,92000,-38.26,20250207,41500,36.87,20240328,1.98,N,012510,500,151 억,,3673878,N,N,667,N,00,N 20250328,140308,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56600,-2200,5,-3.74,7549693800,131742,71.03,58900,59000,56400,76400,41200,58800,57306.66,12.09,0,-32612,61666,60232,58866,57432,56066,60950,58150,152,17600,500,43510,100,1,30382784,17197,50.67,3.38,12,0.43,1117.00,16765.00,92000,20250207,-38.48,41500,20240328,36.39,92000,-38.48,20250207,55500,1.98,20250108,92000,-38.48,20250207,41500,36.39,20240328,1.98,N,012510,500,151 억,,3673878,N,N,667,N,00,N diff --git a/012600/price/prices-20250301.csv b/012600/price/prices-20250301.csv index 6cd597f886de..f8e74ba2a63c 100644 --- a/012600/price/prices-20250301.csv +++ b/012600/price/prices-20250301.csv @@ -1,4 +1,7 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161810,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240319,0.00,2490,20240319,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240401,2490,0.00,20240401,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250331,120709,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240319,0.00,2490,20240319,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240401,2490,0.00,20240401,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250331,091226,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240319,0.00,2490,20240319,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240401,2490,0.00,20240401,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N 20250328,160307,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240318,0.00,2490,20240318,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240328,2490,0.00,20240328,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250328,150309,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240318,0.00,2490,20240318,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240328,2490,0.00,20240328,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250328,140309,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240318,0.00,2490,20240318,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240328,2490,0.00,20240328,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N diff --git a/012610/price/prices-20250301.csv b/012610/price/prices-20250301.csv index 4ba19dba74ad..c4a1290ea0a5 100644 --- a/012610/price/prices-20250301.csv +++ b/012610/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161810,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2915,-65,5,-2.18,158805454,54694,173.27,2980,2980,2870,3870,2090,2980,2903.53,3.55,0,1066,3046,3012,2976,2942,2906,2995,2925,208,890,500,2140,5,1,41616365,1213,7.92,0.50,12,0.13,368.00,5801.00,3700,20240402,-21.22,2520,20241210,15.67,3240,-10.03,20250212,2630,10.84,20250210,3700,-21.22,20240402,2520,15.67,20241210,0.79,Y,012610,500,208 억,,1477937,N,N,0,N,00,N +20250331,120709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2925,-55,5,-1.85,53775329,18402,58.30,2980,2980,2905,3870,2090,2980,2922.25,3.55,0,-3898,3046,3012,2976,2942,2906,2995,2925,208,890,500,2140,5,1,41616365,1217,7.95,0.50,12,0.04,368.00,5801.00,3700,20240402,-20.95,2520,20241210,16.07,3240,-9.72,20250212,2630,11.22,20250210,3700,-20.95,20240402,2520,16.07,20241210,0.79,Y,012610,500,208 억,,1477937,N,N,0,N,00,N 20250328,160308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2980,-5,5,-0.17,93874860,31565,63.57,2990,3010,2940,3880,2090,2985,2974.02,3.34,0,7292,3045,3015,2995,2965,2945,3030,2980,208,895,500,2140,5,1,41616365,1240,-11.55,0.55,12,0.08,-258.00,5465.00,3700,20240402,-19.46,2520,20241210,18.25,3240,-8.02,20250212,2630,13.31,20250210,3700,-19.46,20240402,2520,18.25,20241210,0.81,N,012610,500,208 억,,1390810,N,N,1,N,00,N 20250328,150309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2980,-5,5,-0.17,84563805,28432,57.26,2990,3010,2940,3880,2090,2985,2974.25,3.34,0,5565,3045,3015,2995,2965,2945,3030,2980,208,895,500,2140,5,1,41616365,1240,-11.55,0.55,12,0.07,-258.00,5465.00,3700,20240402,-19.46,2520,20241210,18.25,3240,-8.02,20250212,2630,13.31,20250210,3700,-19.46,20240402,2520,18.25,20241210,0.81,N,012610,500,208 억,,1390810,N,N,1,N,00,N 20250328,140309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2985,0,3,0.00,73469685,24695,49.74,2990,3010,2940,3880,2090,2985,2975.08,3.34,0,3890,3045,3015,2995,2965,2945,3030,2980,208,895,500,2140,5,1,41616365,1242,-11.57,0.55,12,0.06,-258.00,5465.00,3700,20240402,-19.32,2520,20241210,18.45,3240,-7.87,20250212,2630,13.50,20250210,3700,-19.32,20240402,2520,18.45,20241210,0.81,N,012610,500,208 억,,1390810,N,N,1,N,00,N diff --git a/012620/price/prices-20250301.csv b/012620/price/prices-20250301.csv index a319cfc039da..7e655140d3e2 100644 --- a/012620/price/prices-20250301.csv +++ b/012620/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,-190,5,-2.71,32848380,4776,130.60,7010,7010,6830,9120,4920,7020,6877.80,3.34,0,137,7113,7066,7023,6976,6933,7045,6955,22,2100,500,5050,10,1,4400000,301,4.52,0.19,12,0.11,1512.00,36409.00,8640,20240329,-20.95,6680,20241209,2.25,7490,-8.81,20250117,6830,0.00,20250331,8570,-20.30,20240402,6680,2.25,20241209,0.36,Y,012620,500,22 억,,147011,N,N,0,N,00,N +20250331,120709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6860,-160,5,-2.28,16708190,2421,66.20,7010,7010,6860,9120,4920,7020,6901.36,3.34,0,112,7113,7066,7023,6976,6933,7045,6955,22,2100,500,5050,10,1,4400000,302,4.54,0.19,12,0.06,1512.00,36409.00,8640,20240329,-20.60,6680,20241209,2.69,7490,-8.41,20250117,6860,0.00,20250331,8570,-19.95,20240402,6680,2.69,20241209,0.36,Y,012620,500,22 억,,147011,N,N,0,N,00,N 20250328,160308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7020,-60,5,-0.85,25652940,3657,153.78,7070,7070,6980,9200,4960,7080,7014.75,2.99,0,-1378,7180,7130,7070,7020,6960,7100,6990,22,2120,500,5090,10,1,4400000,309,4.64,0.19,12,0.08,1512.00,36409.00,8640,20240329,-18.75,6680,20241209,5.09,7490,-6.28,20250117,6900,1.74,20250325,8640,-18.75,20240329,6680,5.09,20241209,0.37,N,012620,500,22 억,,131485,N,N,0,N,00,N 20250328,150309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7010,-70,5,-0.99,24368380,3474,146.09,7070,7070,6980,9200,4960,7080,7014.50,2.99,0,-1376,7180,7130,7070,7020,6960,7100,6990,22,2120,500,5090,10,1,4400000,308,4.64,0.19,12,0.08,1512.00,36409.00,8640,20240329,-18.87,6680,20241209,4.94,7490,-6.41,20250117,6900,1.59,20250325,8640,-18.87,20240329,6680,4.94,20241209,0.37,N,012620,500,22 억,,131485,N,N,0,N,00,N 20250328,140309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7010,-70,5,-0.99,12934260,1840,77.38,7070,7070,7010,9200,4960,7080,7029.49,2.99,0,-275,7180,7130,7070,7020,6960,7100,6990,22,2120,500,5090,10,1,4400000,308,4.64,0.19,12,0.04,1512.00,36409.00,8640,20240329,-18.87,6680,20241209,4.94,7490,-6.41,20250117,6900,1.59,20250325,8640,-18.87,20240329,6680,4.94,20241209,0.37,N,012620,500,22 억,,131485,N,N,0,N,00,N diff --git a/012630/price/prices-20250301.csv b/012630/price/prices-20250301.csv index 7be4783ddf15..a3e1f5eb99cd 100644 --- a/012630/price/prices-20250301.csv +++ b/012630/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161811,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14890,140,2,0.95,3173779150,214382,106.26,14750,14900,14300,19170,10330,14750,14804.26,19.36,0,29168,15230,14990,14550,14310,13870,15110,14430,2987,4420,5000,11210,10,1,59741721,8896,6.08,0.32,12,0.36,2450.00,46828.00,14900,20250331,-0.07,7770,20240319,91.63,14900,-0.07,20250331,11910,25.02,20250102,14900,-0.07,20250331,7810,90.65,20240530,0.49,Y,012630,5000,2987 억,,11565356,N,N,5561,N,00,N +20250331,120710,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14820,70,2,0.47,1027271975,69658,34.53,14750,14840,14300,19170,10330,14750,14747.37,19.36,0,8302,15230,14990,14550,14310,13870,15110,14430,2987,4420,5000,11210,10,1,59741721,8854,6.05,0.32,12,0.12,2450.00,46828.00,14840,20250331,-0.13,7770,20240319,90.73,14840,-0.13,20250331,11910,24.43,20250102,14840,-0.13,20250331,7810,89.76,20240530,0.49,Y,012630,5000,2987 억,,11565356,N,N,150,N,00,N 20250328,160308,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14750,230,2,1.58,2927315190,200666,94.85,14170,14790,14110,18870,10170,14520,14587.89,19.34,0,7627,15080,14800,14390,14110,13700,14940,14250,2987,4350,5000,11030,10,1,59741721,8812,6.02,0.31,12,0.34,2450.00,46828.00,14790,20250328,-0.27,7700,20240318,91.56,14790,-0.27,20250328,11910,23.85,20250102,14790,-0.27,20250328,7810,88.86,20240530,0.48,N,012630,5000,2987 억,,11554898,N,N,150,N,00,N 20250328,150310,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14710,190,2,1.31,2723520680,186827,88.31,14170,14790,14110,18870,10170,14520,14577.77,19.34,0,4813,15080,14800,14390,14110,13700,14940,14250,2987,4350,5000,11030,10,1,59741721,8788,6.00,0.31,12,0.31,2450.00,46828.00,14790,20250328,-0.54,7700,20240318,91.04,14790,-0.54,20250328,11910,23.51,20250102,14790,-0.54,20250328,7810,88.35,20240530,0.48,N,012630,5000,2987 억,,11554898,N,N,2,N,00,N 20250328,140310,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14790,270,2,1.86,2012401150,138599,65.51,14170,14790,14110,18870,10170,14520,14519.59,19.34,0,7740,15080,14800,14390,14110,13700,14940,14250,2987,4350,5000,11030,10,1,59741721,8836,6.04,0.32,12,0.23,2450.00,46828.00,14790,20250328,0.00,7700,20240318,92.08,14790,0.00,20250328,11910,24.18,20250102,14790,0.00,20250328,7810,89.37,20240530,0.48,N,012630,5000,2987 억,,11554898,N,N,2,N,00,N diff --git a/012690/price/prices-20250301.csv b/012690/price/prices-20250301.csv index 3e06a2ac1e03..ef3d0c2b1316 100644 --- a/012690/price/prices-20250301.csv +++ b/012690/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161811,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2700,-50,5,-1.82,3548047050,1262717,472.84,2700,2965,2685,3575,1925,2750,2809.90,1.45,0,-109368,2866,2807,2776,2717,2686,2792,2702,189,825,500,1700,5,1,36571255,987,79.41,1.22,12,3.45,34.00,2207.00,5930,20240605,-54.47,2640,20241128,2.27,3370,-19.88,20250113,2685,0.56,20250331,5930,-54.47,20240605,2640,2.27,20241128,4.07,Y,012690,500,188 억,,529201,N,N,0,N,00,N +20250331,120710,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2730,-20,5,-0.73,3185996655,1129006,422.77,2700,2965,2685,3575,1925,2750,2821.95,1.45,0,-128515,2866,2807,2776,2717,2686,2792,2702,189,825,500,1700,5,1,36571255,998,80.29,1.24,12,3.09,34.00,2207.00,5930,20240605,-53.96,2640,20241128,3.41,3370,-18.99,20250113,2685,1.68,20250331,5930,-53.96,20240605,2640,3.41,20241128,4.07,Y,012690,500,188 억,,529201,N,N,0,N,00,N 20250328,160309,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2750,-70,5,-2.48,738249589,266750,151.37,2820,2835,2745,3665,1975,2820,2767.57,1.41,0,-99116,2963,2891,2843,2771,2723,2927,2807,189,845,500,1740,5,1,36571255,1006,80.88,1.25,12,0.73,34.00,2207.00,5930,20240605,-53.63,2640,20241128,4.17,3370,-18.40,20250113,2745,0.18,20250328,5930,-53.63,20240605,2640,4.17,20241128,4.04,N,012690,500,188 억,,516942,N,N,0,N,00,N 20250328,150310,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2745,-75,5,-2.66,716680734,258898,146.92,2820,2835,2745,3665,1975,2820,2768.20,1.41,0,-97764,2963,2891,2843,2771,2723,2927,2807,189,845,500,1740,5,1,36571255,1004,80.74,1.24,12,0.71,34.00,2207.00,5930,20240605,-53.71,2640,20241128,3.98,3370,-18.55,20250113,2745,0.00,20250328,5930,-53.71,20240605,2640,3.98,20241128,4.04,N,012690,500,188 억,,516942,N,N,0,N,00,N 20250328,140310,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2750,-70,5,-2.48,628271949,226702,128.65,2820,2835,2750,3665,1975,2820,2771.36,1.41,0,-86773,2963,2891,2843,2771,2723,2927,2807,189,845,500,1740,5,1,36571255,1006,80.88,1.25,12,0.62,34.00,2207.00,5930,20240605,-53.63,2640,20241128,4.17,3370,-18.40,20250113,2750,0.00,20250328,5930,-53.63,20240605,2640,4.17,20241128,4.04,N,012690,500,188 억,,516942,N,N,0,N,00,N diff --git a/012700/price/prices-20250301.csv b/012700/price/prices-20250301.csv index 99c90ba915f6..bbdd8c471391 100644 --- a/012700/price/prices-20250301.csv +++ b/012700/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161811,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3780,-70,5,-1.82,80899141,21338,198.96,3845,3845,3775,5000,2695,3850,3791.32,7.20,0,-2848,3906,3877,3856,3827,3806,3867,3817,138,1150,500,2770,5,1,26446135,1000,11.15,0.24,12,0.08,339.00,16069.00,5680,20240328,-33.45,3775,20250331,0.13,4125,-8.36,20250225,3775,0.13,20250331,5590,-32.38,20240401,3775,0.13,20250331,0.64,Y,012700,500,137 억,,1903230,N,N,0,N,00,N +20250331,120710,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3805,-45,5,-1.17,39849248,10502,97.92,3845,3845,3775,5000,2695,3850,3794.44,7.20,0,-1517,3906,3877,3856,3827,3806,3867,3817,138,1150,500,2770,5,1,26446135,1006,11.22,0.24,12,0.04,339.00,16069.00,5680,20240328,-33.01,3775,20250331,0.79,4125,-7.76,20250225,3775,0.79,20250331,5590,-31.93,20240401,3775,0.79,20250331,0.64,Y,012700,500,137 억,,1903230,N,N,0,N,00,N 20250328,160309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,-20,5,-0.52,31396425,8155,69.52,3885,3885,3835,5030,2710,3870,3849.96,7.03,0,-967,3946,3907,3881,3842,3816,3895,3830,138,1160,500,2780,5,1,26446135,1018,11.36,0.24,12,0.03,339.00,16069.00,5680,20240328,-32.22,3775,20250203,1.99,4125,-6.67,20250225,3775,1.99,20250203,5680,-32.22,20240328,3775,1.99,20250203,0.64,N,012700,500,137 억,,1860022,N,N,0,N,00,N 20250328,150310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,-20,5,-0.52,31115385,8082,68.89,3885,3885,3835,5030,2710,3870,3849.96,7.03,0,-967,3946,3907,3881,3842,3816,3895,3830,138,1160,500,2780,5,1,26446135,1018,11.36,0.24,12,0.03,339.00,16069.00,5680,20240328,-32.22,3775,20250203,1.99,4125,-6.67,20250225,3775,1.99,20250203,5680,-32.22,20240328,3775,1.99,20250203,0.64,N,012700,500,137 억,,1860022,N,N,0,N,00,N 20250328,140310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,-20,5,-0.52,26144265,6789,57.87,3885,3885,3840,5030,2710,3870,3850.97,7.03,0,-952,3946,3907,3881,3842,3816,3895,3830,138,1160,500,2780,5,1,26446135,1018,11.36,0.24,12,0.03,339.00,16069.00,5680,20240328,-32.22,3775,20250203,1.99,4125,-6.67,20250225,3775,1.99,20250203,5680,-32.22,20240328,3775,1.99,20250203,0.64,N,012700,500,137 억,,1860022,N,N,0,N,00,N diff --git a/012750/price/prices-20250301.csv b/012750/price/prices-20250301.csv index 6a3139e7b7a7..5db01451cf2c 100644 --- a/012750/price/prices-20250301.csv +++ b/012750/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161811,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64400,-100,5,-0.16,1865650350,29307,128.33,63800,64400,62700,83800,45200,64500,63657.90,55.98,0,-8430,65366,64932,64166,63732,62966,64550,63350,190,19300,500,49020,100,1,37999178,24471,13.85,1.35,12,0.08,4651.00,47801.00,66000,20241108,-2.42,53000,20240805,21.51,64700,-0.46,20250327,56200,14.59,20250102,66000,-2.42,20241108,53000,21.51,20240805,0.01,Y,012750,500,189 억,,21271550,N,N,5688,N,00,N +20250331,120711,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63300,-1200,5,-1.86,619071800,9791,42.87,63800,64100,62700,83800,45200,64500,63228.66,55.98,0,-1625,65366,64932,64166,63732,62966,64550,63350,190,19300,500,49020,100,1,37999178,24053,13.61,1.32,12,0.03,4651.00,47801.00,66000,20241108,-4.09,53000,20240805,19.43,64700,-2.16,20250327,56200,12.63,20250102,66000,-4.09,20241108,53000,19.43,20240805,0.01,Y,012750,500,189 억,,21271550,N,N,175,N,00,N 20250328,160309,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64500,500,2,0.78,1461833300,22837,58.87,64600,64600,63400,83200,44800,64000,64011.62,55.97,0,2023,65666,64832,63866,63032,62066,65250,63450,190,19200,500,48640,100,1,37999178,24509,13.87,1.35,12,0.06,4651.00,47801.00,66000,20241108,-2.27,53000,20240805,21.70,64700,-0.31,20250327,56200,14.77,20250102,66000,-2.27,20241108,53000,21.70,20240805,0.01,N,012750,500,189 억,,21268914,N,N,175,N,00,N 20250328,150311,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64000,0,3,0.00,1141609700,17852,46.02,64600,64600,63400,83200,44800,64000,63948.56,55.97,0,2373,65666,64832,63866,63032,62066,65250,63450,190,19200,500,48640,100,1,37999178,24319,13.76,1.34,12,0.05,4651.00,47801.00,66000,20241108,-3.03,53000,20240805,20.75,64700,-1.08,20250327,56200,13.88,20250102,66000,-3.03,20241108,53000,20.75,20240805,0.01,N,012750,500,189 억,,21268914,N,N,1027,N,00,N 20250328,140311,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63900,-100,5,-0.16,852542200,13337,34.38,64600,64600,63400,83200,44800,64000,63923.09,55.97,0,431,65666,64832,63866,63032,62066,65250,63450,190,19200,500,48640,100,1,37999178,24281,13.74,1.34,12,0.04,4651.00,47801.00,66000,20241108,-3.18,53000,20240805,20.57,64700,-1.24,20250327,56200,13.70,20250102,66000,-3.18,20241108,53000,20.57,20240805,0.01,N,012750,500,189 억,,21268914,N,N,1027,N,00,N diff --git a/012790/price/prices-20250301.csv b/012790/price/prices-20250301.csv index eb73d1cdf40c..d1b4e6c0b32b 100644 --- a/012790/price/prices-20250301.csv +++ b/012790/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,-100,5,-1.56,205614230,32701,93.64,6380,6390,6240,8300,4480,6390,6287.70,2.73,0,-11158,6556,6472,6406,6322,6256,6440,6290,60,1910,500,4600,10,1,11986415,754,5.27,0.51,12,0.27,1193.00,12336.00,8430,20240627,-25.39,5920,20241209,6.25,7850,-19.87,20250117,6240,0.80,20250331,8430,-25.39,20240627,5920,6.25,20241209,3.47,Y,012790,500,59 억,,326766,N,N,0,N,00,N +20250331,120711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,-80,5,-1.25,166069050,26423,75.66,6380,6390,6240,8300,4480,6390,6285.02,2.73,0,-8756,6556,6472,6406,6322,6256,6440,6290,60,1910,500,4600,10,1,11986415,756,5.29,0.51,12,0.22,1193.00,12336.00,8430,20240627,-25.15,5920,20241209,6.59,7850,-19.62,20250117,6240,1.12,20250331,8430,-25.15,20240627,5920,6.59,20241209,3.47,Y,012790,500,59 억,,326766,N,N,0,N,00,N 20250328,160309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-60,5,-0.93,222176430,34813,115.93,6450,6490,6340,8380,4520,6450,6382.00,2.60,0,-11125,6536,6492,6456,6412,6376,6475,6395,60,1930,500,4640,10,1,11986415,766,5.36,0.52,12,0.29,1193.00,12336.00,8430,20240627,-24.20,5920,20241209,7.94,7850,-18.60,20250117,6280,1.75,20250311,8430,-24.20,20240627,5920,7.94,20241209,3.47,N,012790,500,59 억,,311688,N,N,0,N,00,N 20250328,150311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,-80,5,-1.24,203498350,31875,106.15,6450,6490,6350,8380,4520,6450,6384.26,2.60,0,-10924,6536,6492,6456,6412,6376,6475,6395,60,1930,500,4640,10,1,11986415,764,5.34,0.52,12,0.27,1193.00,12336.00,8430,20240627,-24.44,5920,20241209,7.60,7850,-18.85,20250117,6280,1.43,20250311,8430,-24.44,20240627,5920,7.60,20241209,3.47,N,012790,500,59 억,,311688,N,N,0,N,00,N 20250328,140311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,-50,5,-0.78,193617550,30326,100.99,6450,6490,6350,8380,4520,6450,6384.54,2.60,0,-10569,6536,6492,6456,6412,6376,6475,6395,60,1930,500,4640,10,1,11986415,767,5.36,0.52,12,0.25,1193.00,12336.00,8430,20240627,-24.08,5920,20241209,8.11,7850,-18.47,20250117,6280,1.91,20250311,8430,-24.08,20240627,5920,8.11,20241209,3.47,N,012790,500,59 억,,311688,N,N,0,N,00,N diff --git a/012800/price/prices-20250301.csv b/012800/price/prices-20250301.csv index c1f1d52dea82..a09611c2aef8 100644 --- a/012800/price/prices-20250301.csv +++ b/012800/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161812,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1282,-57,5,-4.26,1600998426,1237120,47.38,1326,1329,1279,1740,938,1339,1294.00,2.61,0,-40337,1423,1380,1357,1314,1291,1369,1303,456,401,500,960,1,1,91140499,1168,26.71,0.40,12,1.36,48.00,3187.00,2320,20240521,-44.74,1090,20241115,17.61,1630,-21.35,20250326,1223,4.82,20250102,2320,-44.74,20240521,1090,17.61,20241115,1.92,Y,012800,500,455 억,,2378756,N,N,10983,N,00,N +20250331,120711,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1290,-49,5,-3.66,1039571136,800660,30.67,1326,1329,1279,1740,938,1339,1298.13,2.61,0,-4105,1423,1380,1357,1314,1291,1369,1303,456,401,500,960,1,1,91140499,1176,26.88,0.40,12,0.88,48.00,3187.00,2320,20240521,-44.40,1090,20241115,18.35,1630,-20.86,20250326,1223,5.48,20250102,2320,-44.40,20240521,1090,18.35,20241115,1.92,Y,012800,500,455 억,,2378756,N,N,0,N,00,N 20250328,160310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1339,-86,5,-6.04,3440928078,2545241,64.85,1400,1400,1334,1852,998,1425,1351.96,3.13,0,-493385,1502,1463,1434,1395,1366,1449,1381,456,427,500,1020,1,1,91140499,1220,27.90,0.42,12,2.79,48.00,3187.00,2320,20240521,-42.28,1090,20241115,22.84,1630,-17.85,20250326,1223,9.48,20250102,2320,-42.28,20240521,1090,22.84,20241115,1.44,N,012800,500,455 억,,2848938,N,N,0,N,00,N 20250328,150311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1336,-89,5,-6.25,3258569503,2408982,61.38,1400,1400,1334,1852,998,1425,1352.67,3.13,0,-486941,1502,1463,1434,1395,1366,1449,1381,456,427,500,1020,1,1,91140499,1218,27.83,0.42,12,2.64,48.00,3187.00,2320,20240521,-42.41,1090,20241115,22.57,1630,-18.04,20250326,1223,9.24,20250102,2320,-42.41,20240521,1090,22.57,20241115,1.44,N,012800,500,455 억,,2848938,N,N,0,N,00,N 20250328,140311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1335,-90,5,-6.32,2879221295,2125701,54.16,1400,1400,1335,1852,998,1425,1354.48,3.13,0,-446605,1502,1463,1434,1395,1366,1449,1381,456,427,500,1020,1,1,91140499,1217,27.81,0.42,12,2.33,48.00,3187.00,2320,20240521,-42.46,1090,20241115,22.48,1630,-18.10,20250326,1223,9.16,20250102,2320,-42.46,20240521,1090,22.48,20241115,1.44,N,012800,500,455 억,,2848938,N,N,0,N,00,N diff --git a/012860/price/prices-20250301.csv b/012860/price/prices-20250301.csv index ca78236c7f66..1f099af8b84f 100644 --- a/012860/price/prices-20250301.csv +++ b/012860/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1409,-32,5,-2.22,186498306,131414,52.47,1441,1441,1399,1873,1009,1441,1419.17,2.11,0,-2580,1550,1495,1460,1405,1370,1478,1388,366,432,500,1030,1,1,73233457,1032,6.52,0.47,12,0.18,216.00,3028.00,2445,20240521,-42.37,1272,20241210,10.77,1797,-21.59,20250227,1354,4.06,20250102,2445,-42.37,20240521,1272,10.77,20241210,1.24,Y,012860,500,366 억,,1547477,N,N,0,N,00,N +20250331,120711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1431,-10,5,-0.69,118817679,83594,33.38,1441,1441,1399,1873,1009,1441,1421.37,2.11,0,-1258,1550,1495,1460,1405,1370,1478,1388,366,432,500,1030,1,1,73233457,1048,6.62,0.47,12,0.11,216.00,3028.00,2445,20240521,-41.47,1272,20241210,12.50,1797,-20.37,20250227,1354,5.69,20250102,2445,-41.47,20240521,1272,12.50,20241210,1.24,Y,012860,500,366 억,,1547477,N,N,0,N,00,N 20250328,160310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1441,-63,5,-4.19,363106916,249235,236.87,1505,1515,1425,1955,1053,1504,1456.89,2.06,0,-51611,1552,1527,1515,1490,1478,1522,1485,366,451,500,1080,1,1,73233457,1055,6.67,0.48,12,0.34,216.00,3028.00,2445,20240521,-41.06,1272,20241210,13.29,1797,-19.81,20250227,1354,6.43,20250102,2445,-41.06,20240521,1272,13.29,20241210,1.25,N,012860,500,366 억,,1505688,N,N,0,N,00,N 20250328,150311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1450,-54,5,-3.59,329156648,225784,214.59,1505,1515,1425,1955,1053,1504,1457.84,2.06,0,-33017,1552,1527,1515,1490,1478,1522,1485,366,451,500,1080,1,1,73233457,1062,6.71,0.48,12,0.31,216.00,3028.00,2445,20240521,-40.70,1272,20241210,13.99,1797,-19.31,20250227,1354,7.09,20250102,2445,-40.70,20240521,1272,13.99,20241210,1.25,N,012860,500,366 억,,1505688,N,N,0,N,00,N 20250328,140311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,-67,5,-4.45,275417230,188352,179.01,1505,1515,1425,1955,1053,1504,1462.25,2.06,0,-52507,1552,1527,1515,1490,1478,1522,1485,366,451,500,1080,1,1,73233457,1052,6.65,0.47,12,0.26,216.00,3028.00,2445,20240521,-41.23,1272,20241210,12.97,1797,-20.03,20250227,1354,6.13,20250102,2445,-41.23,20240521,1272,12.97,20241210,1.25,N,012860,500,366 억,,1505688,N,N,0,N,00,N diff --git a/013000/price/prices-20250301.csv b/013000/price/prices-20250301.csv index 6f75f19de9cc..a3442436c0d5 100644 --- a/013000/price/prices-20250301.csv +++ b/013000/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161812,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1217,-45,5,-3.57,22973823,18833,51.31,1263,1263,1213,1640,884,1262,1219.94,1.23,0,-694,1288,1275,1263,1250,1238,1281,1256,144,378,500,880,1,1,28705031,349,13.67,0.72,12,0.07,89.00,1687.00,1900,20241216,-35.95,1105,20240806,10.14,1680,-27.56,20250103,1144,6.38,20250311,1900,-35.95,20241216,1105,10.14,20240806,0.77,Y,013000,500,143 억,,353140,N,N,0,N,00,N +20250331,120712,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1222,-40,5,-3.17,10757008,8822,24.04,1263,1263,1213,1640,884,1262,1219.34,1.23,0,-193,1288,1275,1263,1250,1238,1281,1256,144,378,500,880,1,1,28705031,351,13.73,0.72,12,0.03,89.00,1687.00,1900,20241216,-35.68,1105,20240806,10.59,1680,-27.26,20250103,1144,6.82,20250311,1900,-35.68,20241216,1105,10.59,20240806,0.77,Y,013000,500,143 억,,353140,N,N,0,N,00,N 20250328,160310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1262,-8,5,-0.63,46332840,36695,77.96,1259,1276,1251,1651,889,1270,1262.65,0.75,0,18,1331,1300,1258,1227,1185,1316,1243,144,381,500,880,1,1,28705031,362,14.18,0.75,12,0.13,89.00,1687.00,1900,20241216,-33.58,1105,20240806,14.21,1680,-24.88,20250103,1144,10.31,20250311,1900,-33.58,20241216,1105,14.21,20240806,0.78,N,013000,500,143 억,,216122,N,N,1,N,00,N 20250328,150312,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,-16,5,-1.26,41374292,32738,69.55,1259,1276,1254,1651,889,1270,1263.80,0.75,0,-54,1331,1300,1258,1227,1185,1316,1243,144,381,500,880,1,1,28705031,360,14.09,0.74,12,0.11,89.00,1687.00,1900,20241216,-34.00,1105,20240806,13.48,1680,-25.36,20250103,1144,9.62,20250311,1900,-34.00,20241216,1105,13.48,20240806,0.78,N,013000,500,143 억,,216122,N,N,1,N,00,N 20250328,140312,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1272,2,2,0.16,29796371,23537,50.00,1259,1276,1257,1651,889,1270,1265.94,0.75,0,-1761,1331,1300,1258,1227,1185,1316,1243,144,381,500,880,1,1,28705031,365,14.29,0.75,12,0.08,89.00,1687.00,1900,20241216,-33.05,1105,20240806,15.11,1680,-24.29,20250103,1144,11.19,20250311,1900,-33.05,20241216,1105,15.11,20240806,0.78,N,013000,500,143 억,,216122,N,N,1,N,00,N diff --git a/013030/price/prices-20250301.csv b/013030/price/prices-20250301.csv index c3091f157873..c207d04c026b 100644 --- a/013030/price/prices-20250301.csv +++ b/013030/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161813,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26600,-50,5,-0.19,1113803075,41818,51.27,26250,26950,26100,34600,18700,26650,26634.54,25.76,0,4321,27716,27182,26866,26332,26016,27025,26175,68,7950,500,20250,50,1,12295442,3271,7.15,0.76,12,0.34,3718.00,35110.00,32450,20250122,-18.03,22400,20241031,18.75,32450,-18.03,20250122,24700,7.69,20250109,32450,-18.03,20250122,22400,18.75,20241031,0.77,Y,013030,500,68 억,,3166982,N,N,398,N,00,N +20250331,120712,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26700,50,2,0.19,685973900,25795,31.62,26250,26950,26100,34600,18700,26650,26593.29,25.76,0,3797,27716,27182,26866,26332,26016,27025,26175,68,7950,500,20250,50,1,12295442,3283,7.18,0.76,12,0.21,3718.00,35110.00,32450,20250122,-17.72,22400,20241031,19.20,32450,-17.72,20250122,24700,8.10,20250109,32450,-17.72,20250122,22400,19.20,20241031,0.77,Y,013030,500,68 억,,3166982,N,N,5,N,00,N 20250328,160311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26650,-650,5,-2.38,2181886800,81289,100.13,27200,27400,26550,35450,19150,27300,26841.44,25.80,0,7850,28666,27982,27566,26882,26466,27775,26675,68,8150,500,20740,50,1,12295442,3277,7.17,0.76,12,0.66,3718.00,35110.00,32450,20250122,-17.87,22400,20241031,18.97,32450,-17.87,20250122,24700,7.89,20250109,32450,-17.87,20250122,22400,18.97,20241031,0.79,N,013030,500,68 억,,3172194,N,N,5,N,00,N 20250328,150312,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26700,-600,5,-2.20,2040829750,76005,93.62,27200,27400,26550,35450,19150,27300,26851.24,25.80,0,6230,28666,27982,27566,26882,26466,27775,26675,68,8150,500,20740,50,1,12295442,3283,7.18,0.76,12,0.62,3718.00,35110.00,32450,20250122,-17.72,22400,20241031,19.20,32450,-17.72,20250122,24700,8.10,20250109,32450,-17.72,20250122,22400,19.20,20241031,0.79,N,013030,500,68 억,,3172194,N,N,3,N,00,N 20250328,140312,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26750,-550,5,-2.01,1662453575,61854,76.19,27200,27400,26550,35450,19150,27300,26877.04,25.80,0,753,28666,27982,27566,26882,26466,27775,26675,68,8150,500,20740,50,1,12295442,3289,7.19,0.76,12,0.50,3718.00,35110.00,32450,20250122,-17.57,22400,20241031,19.42,32450,-17.57,20250122,24700,8.30,20250109,32450,-17.57,20250122,22400,19.42,20241031,0.79,N,013030,500,68 억,,3172194,N,N,3,N,00,N diff --git a/013120/price/prices-20250301.csv b/013120/price/prices-20250301.csv index 55825e0b4df9..92500b72987f 100644 --- a/013120/price/prices-20250301.csv +++ b/013120/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161813,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,2190,-90,5,-3.95,197305305,88643,410.35,2280,2290,2185,2960,1600,2280,2225.84,3.05,0,3891,2346,2312,2296,2262,2246,2305,2255,454,680,500,1680,5,1,90808100,1989,10.84,0.19,12,0.10,202.00,11515.00,2905,20240718,-24.61,2185,20250331,0.23,2440,-10.25,20250227,2185,0.23,20250331,2905,-24.61,20240718,2185,0.23,20250331,0.32,Y,013120,500,454 억,,2771955,N,N,15,N,00,N +20250331,120712,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2260,-20,5,-0.88,53096790,23569,109.11,2280,2290,2250,2960,1600,2280,2252.82,3.05,0,328,2346,2312,2296,2262,2246,2305,2255,454,680,500,1680,5,1,90808100,2052,11.19,0.20,12,0.03,202.00,11515.00,2905,20240718,-22.20,2195,20250203,2.96,2440,-7.38,20250227,2195,2.96,20250203,2905,-22.20,20240718,2195,2.96,20250203,0.32,Y,013120,500,454 억,,2771955,N,N,8,N,00,N 20250328,160311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2280,-10,5,-0.44,49912420,21602,109.78,2310,2330,2280,2975,1605,2290,2310.55,3.00,0,-551,2340,2315,2295,2270,2250,2305,2260,454,685,500,1690,5,1,90808100,2070,4.86,0.20,12,0.02,469.00,11397.00,2905,20240718,-21.51,2195,20250203,3.87,2440,-6.56,20250227,2195,3.87,20250203,2905,-21.51,20240718,2195,3.87,20250203,0.32,N,013120,500,454 억,,2720365,N,N,8,N,00,N 20250328,150312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2295,5,2,0.22,48694875,21068,107.07,2310,2330,2285,2975,1605,2290,2311.32,3.00,0,-163,2340,2315,2295,2270,2250,2305,2260,454,685,500,1690,5,1,90808100,2084,4.89,0.20,12,0.02,469.00,11397.00,2905,20240718,-21.00,2195,20250203,4.56,2440,-5.94,20250227,2195,4.56,20250203,2905,-21.00,20240718,2195,4.56,20250203,0.32,N,013120,500,454 억,,2720365,N,N,0,N,00,N 20250328,140312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2290,0,3,0.00,48399205,20939,106.41,2310,2330,2285,2975,1605,2290,2311.44,3.00,0,-169,2340,2315,2295,2270,2250,2305,2260,454,685,500,1690,5,1,90808100,2080,4.88,0.20,12,0.02,469.00,11397.00,2905,20240718,-21.17,2195,20250203,4.33,2440,-6.15,20250227,2195,4.33,20250203,2905,-21.17,20240718,2195,4.33,20250203,0.32,N,013120,500,454 억,,2720365,N,N,0,N,00,N diff --git a/013310/price/prices-20250301.csv b/013310/price/prices-20250301.csv index d23728936835..88901827280d 100644 --- a/013310/price/prices-20250301.csv +++ b/013310/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2780,-30,5,-1.07,708641303,259216,75.23,2745,2810,2675,3650,1970,2810,2733.78,3.94,0,21853,2963,2886,2843,2766,2723,2865,2745,194,840,500,1850,5,1,38806582,1079,5.79,0.33,12,0.67,480.00,8547.00,4315,20240321,-35.57,2165,20241209,28.41,3395,-18.11,20250325,2400,15.83,20250102,4070,-31.70,20240430,2165,28.41,20241209,1.50,Y,013310,500,194 억,,1527200,N,N,0,N,00,N +20250331,120713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2755,-55,5,-1.96,490175940,179661,52.14,2745,2810,2675,3650,1970,2810,2728.34,3.94,0,3117,2963,2886,2843,2766,2723,2865,2745,194,840,500,1850,5,1,38806582,1069,5.74,0.32,12,0.46,480.00,8547.00,4315,20240321,-36.15,2165,20241209,27.25,3395,-18.85,20250325,2400,14.79,20250102,4070,-32.31,20240430,2165,27.25,20241209,1.50,Y,013310,500,194 억,,1527200,N,N,0,N,00,N 20250328,160311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2810,-115,5,-3.93,956011376,338122,54.51,2855,2920,2800,3800,2050,2925,2827.43,3.95,0,-5384,3195,3060,2960,2825,2725,3010,2775,194,875,500,1930,5,1,38806582,1090,5.85,0.33,12,0.87,480.00,8547.00,4315,20240321,-34.88,2165,20241209,29.79,3395,-17.23,20250325,2400,17.08,20250102,4090,-31.30,20240328,2165,29.79,20241209,1.53,N,013310,500,194 억,,1533086,N,N,0,N,00,N 20250328,150313,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2810,-115,5,-3.93,910110181,321781,51.88,2855,2920,2800,3800,2050,2925,2828.35,3.95,0,-3672,3195,3060,2960,2825,2725,3010,2775,194,875,500,1930,5,1,38806582,1090,5.85,0.33,12,0.83,480.00,8547.00,4315,20240321,-34.88,2165,20241209,29.79,3395,-17.23,20250325,2400,17.08,20250102,4090,-31.30,20240328,2165,29.79,20241209,1.53,N,013310,500,194 억,,1533086,N,N,0,N,00,N 20250328,140313,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2810,-115,5,-3.93,857347144,302976,48.84,2855,2920,2800,3800,2050,2925,2829.75,3.95,0,-2,3195,3060,2960,2825,2725,3010,2775,194,875,500,1930,5,1,38806582,1090,5.85,0.33,12,0.78,480.00,8547.00,4315,20240321,-34.88,2165,20241209,29.79,3395,-17.23,20250325,2400,17.08,20250102,4090,-31.30,20240328,2165,29.79,20241209,1.53,N,013310,500,194 억,,1533086,N,N,0,N,00,N diff --git a/013360/price/prices-20250301.csv b/013360/price/prices-20250301.csv index a4dbc8cc4323..9e8fb1f22022 100644 --- a/013360/price/prices-20250301.csv +++ b/013360/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161814,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3225,-125,5,-3.73,5192901712,1591375,77.14,3190,3415,3050,4355,2345,3350,3263.28,65.13,0,-151986,3900,3625,3475,3200,3050,3550,3125,270,1005,500,2070,5,1,54024880,1742,-3.03,2.62,12,2.95,-1065.00,1231.00,5500,20241211,-41.36,1165,20241028,176.82,4680,-31.09,20250102,2755,17.06,20250325,5500,-41.36,20241211,1165,176.82,20241028,0.19,Y,013360,500,270 억,,35184976,N,N,109017,N,00,N +20250331,120713,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3350,0,3,0.00,3424377615,1044476,50.63,3190,3415,3050,4355,2345,3350,3278.56,65.13,0,-159532,3900,3625,3475,3200,3050,3550,3125,270,1005,500,2070,5,1,54024880,1810,-3.15,2.72,12,1.93,-1065.00,1231.00,5500,20241211,-39.09,1165,20241028,187.55,4680,-28.42,20250102,2755,21.60,20250325,5500,-39.09,20241211,1165,187.55,20241028,0.19,Y,013360,500,270 억,,35184976,N,N,0,N,00,N 20250328,160311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3350,-345,5,-9.34,7153004587,2045495,23.14,3695,3750,3325,4800,2590,3695,3497.08,64.60,0,80069,4598,4146,3898,3446,3198,4022,3322,270,1105,500,2290,5,1,54024880,1810,-3.15,2.72,12,3.79,-1065.00,1231.00,5500,20241211,-39.09,1165,20241028,187.55,4680,-28.42,20250102,2755,21.60,20250325,5500,-39.09,20241211,1165,187.55,20241028,0.29,N,013360,500,270 억,,34899427,N,N,1,N,00,N 20250328,150313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3360,-335,5,-9.07,6896369542,1969140,22.28,3695,3750,3325,4800,2590,3695,3502.22,64.60,0,81080,4598,4146,3898,3446,3198,4022,3322,270,1105,500,2290,5,1,54024880,1815,-3.15,2.73,12,3.64,-1065.00,1231.00,5500,20241211,-38.91,1165,20241028,188.41,4680,-28.21,20250102,2755,21.96,20250325,5500,-38.91,20241211,1165,188.41,20241028,0.29,N,013360,500,270 억,,34899427,N,N,1,N,00,N 20250328,140313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3395,-300,5,-8.12,6295500032,1789881,20.25,3695,3750,3350,4800,2590,3695,3517.27,64.60,0,96688,4598,4146,3898,3446,3198,4022,3322,270,1105,500,2290,5,1,54024880,1834,-3.19,2.76,12,3.31,-1065.00,1231.00,5500,20241211,-38.27,1165,20241028,191.42,4680,-27.46,20250102,2755,23.23,20250325,5500,-38.27,20241211,1165,191.42,20241028,0.29,N,013360,500,270 억,,34899427,N,N,1,N,00,N diff --git a/013520/price/prices-20250301.csv b/013520/price/prices-20250301.csv index c114155481a2..4dfd6fc199b0 100644 --- a/013520/price/prices-20250301.csv +++ b/013520/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161814,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1621,-59,5,-3.51,52435607,32059,60.06,1659,1659,1620,2180,1176,1680,1635.89,2.03,0,-5376,1740,1710,1680,1650,1620,1695,1635,250,500,500,1200,1,1,50051252,811,23.49,0.50,12,0.06,69.00,3242.00,2510,20240617,-35.42,1400,20241209,15.79,2085,-22.25,20250304,1455,11.41,20250203,2510,-35.42,20240617,1400,15.79,20241209,0.99,Y,013520,500,250 억,,1014686,N,N,0,N,00,N +20250331,120713,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1639,-41,5,-2.44,29621428,18059,33.83,1659,1659,1620,2180,1176,1680,1640.26,2.03,0,-4776,1740,1710,1680,1650,1620,1695,1635,250,500,500,1200,1,1,50051252,820,23.75,0.51,12,0.04,69.00,3242.00,2510,20240617,-34.70,1400,20241209,17.07,2085,-21.39,20250304,1455,12.65,20250203,2510,-34.70,20240617,1400,17.07,20241209,0.99,Y,013520,500,250 억,,1014686,N,N,0,N,00,N 20250328,160312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1680,-33,5,-1.93,85508787,51379,207.01,1710,1710,1650,2225,1200,1713,1664.28,1.60,0,-3936,1766,1739,1710,1683,1654,1753,1697,250,512,500,1230,1,1,50051252,841,24.35,0.52,12,0.10,69.00,3242.00,2510,20240617,-33.07,1400,20241209,20.00,2085,-19.42,20250304,1455,15.46,20250203,2510,-33.07,20240617,1400,20.00,20241209,0.99,N,013520,500,250 억,,802964,N,N,1,N,00,N 20250328,150313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1677,-36,5,-2.10,80976621,48680,196.14,1710,1710,1650,2225,1200,1713,1663.45,1.60,0,-3384,1766,1739,1710,1683,1654,1753,1697,250,512,500,1230,1,1,50051252,839,24.30,0.52,12,0.10,69.00,3242.00,2510,20240617,-33.19,1400,20241209,19.79,2085,-19.57,20250304,1455,15.26,20250203,2510,-33.19,20240617,1400,19.79,20241209,0.99,N,013520,500,250 억,,802964,N,N,1,N,00,N 20250328,140313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1669,-44,5,-2.57,76530007,46011,185.39,1710,1710,1650,2225,1200,1713,1663.30,1.60,0,-3320,1766,1739,1710,1683,1654,1753,1697,250,512,500,1230,1,1,50051252,835,24.19,0.51,12,0.09,69.00,3242.00,2510,20240617,-33.51,1400,20241209,19.21,2085,-19.95,20250304,1455,14.71,20250203,2510,-33.51,20240617,1400,19.21,20241209,0.99,N,013520,500,250 억,,802964,N,N,1,N,00,N diff --git a/013570/price/prices-20250301.csv b/013570/price/prices-20250301.csv index be327f48151d..cd8ec7c265b8 100644 --- a/013570/price/prices-20250301.csv +++ b/013570/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161814,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3790,-145,5,-3.68,177717064,46514,125.63,3890,3930,3790,5110,2755,3935,3820.74,2.30,0,-20759,4001,3967,3906,3872,3811,3937,3842,132,1175,500,2750,5,1,26319633,998,4.53,0.25,12,0.18,836.00,15049.00,5980,20240325,-36.62,3510,20241210,7.98,4135,-8.34,20250221,3755,0.93,20250102,5980,-36.62,20240430,3510,7.98,20241210,3.37,Y,013570,500,131 억,,605670,N,N,0,N,00,N +20250331,120713,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3825,-110,5,-2.80,72424197,18900,51.05,3890,3930,3815,5110,2755,3935,3831.97,2.30,0,-6633,4001,3967,3906,3872,3811,3937,3842,132,1175,500,2750,5,1,26319633,1007,4.58,0.25,12,0.07,836.00,15049.00,5980,20240325,-36.04,3510,20241210,8.97,4135,-7.50,20250221,3755,1.86,20250102,5980,-36.04,20240430,3510,8.97,20241210,3.37,Y,013570,500,131 억,,605670,N,N,0,N,00,N 20250328,160312,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3935,-5,5,-0.13,143683643,37022,195.86,3940,3940,3845,5120,2760,3940,3881.03,2.13,0,-16628,4036,3987,3946,3897,3856,3967,3877,132,1180,500,2750,5,1,26319633,1036,4.71,0.26,12,0.14,836.00,15049.00,5980,20240325,-34.20,3510,20241210,12.11,4135,-4.84,20250221,3755,4.79,20250102,5980,-34.20,20240430,3510,12.11,20241210,3.38,N,013570,500,131 억,,561793,N,N,37,N,00,N 20250328,150314,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3885,-55,5,-1.40,108557238,28023,148.25,3940,3940,3845,5120,2760,3940,3873.86,2.13,0,-13645,4036,3987,3946,3897,3856,3967,3877,132,1180,500,2750,5,1,26319633,1023,4.65,0.26,12,0.11,836.00,15049.00,5980,20240325,-35.03,3510,20241210,10.68,4135,-6.05,20250221,3755,3.46,20250102,5980,-35.03,20240430,3510,10.68,20241210,3.38,N,013570,500,131 억,,561793,N,N,37,N,00,N 20250328,140313,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3910,-30,5,-0.76,99101073,25592,135.39,3940,3940,3845,5120,2760,3940,3872.35,2.13,0,-13035,4036,3987,3946,3897,3856,3967,3877,132,1180,500,2750,5,1,26319633,1029,4.68,0.26,12,0.10,836.00,15049.00,5980,20240325,-34.62,3510,20241210,11.40,4135,-5.44,20250221,3755,4.13,20250102,5980,-34.62,20240430,3510,11.40,20241210,3.38,N,013570,500,131 억,,561793,N,N,37,N,00,N diff --git a/013580/price/prices-20250301.csv b/013580/price/prices-20250301.csv index 86c49907b1a9..8438cd7f1c23 100644 --- a/013580/price/prices-20250301.csv +++ b/013580/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161814,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12800,-260,5,-1.99,156793965,12219,102.56,13120,13120,12750,16970,9150,13060,12831.98,5.77,0,-5649,13226,13142,13026,12942,12826,13085,12885,447,3910,5000,9660,10,1,8930907,1143,2.41,0.13,12,0.14,5306.00,95268.00,15580,20240821,-17.84,11880,20241209,7.74,14150,-9.54,20250307,11980,6.84,20250203,15580,-17.84,20240821,11880,7.74,20241209,0.43,Y,013580,5000,446 억,,515689,N,N,17,N,00,N +20250331,120714,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12850,-210,5,-1.61,75049665,5829,48.93,13120,13120,12850,16970,9150,13060,12875.22,5.77,0,-1345,13226,13142,13026,12942,12826,13085,12885,447,3910,5000,9660,10,1,8930907,1148,2.42,0.13,12,0.07,5306.00,95268.00,15580,20240821,-17.52,11880,20241209,8.16,14150,-9.19,20250307,11980,7.26,20250203,15580,-17.52,20240821,11880,8.16,20241209,0.43,Y,013580,5000,446 억,,515689,N,N,0,N,00,N 20250328,160312,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13060,-90,5,-0.68,154661560,11914,199.03,13110,13110,12910,17090,9210,13150,12981.50,5.74,0,-6557,13296,13222,13156,13082,13016,13190,13050,447,3940,5000,9730,10,1,8930907,1166,2.46,0.14,12,0.13,5306.00,95268.00,15580,20240821,-16.17,11880,20241209,9.93,14150,-7.70,20250307,11980,9.02,20250203,15580,-16.17,20240821,11880,9.93,20241209,0.43,N,013580,5000,446 억,,512948,N,N,0,N,00,N 20250328,150314,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12990,-160,5,-1.22,153660115,11837,197.74,13110,13110,12910,17090,9210,13150,12981.34,5.74,0,-6512,13296,13222,13156,13082,13016,13190,13050,447,3940,5000,9730,10,1,8930907,1160,2.45,0.14,12,0.13,5306.00,95268.00,15580,20240821,-16.62,11880,20241209,9.34,14150,-8.20,20250307,11980,8.43,20250203,15580,-16.62,20240821,11880,9.34,20241209,0.43,N,013580,5000,446 억,,512948,N,N,0,N,00,N 20250328,140314,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12970,-180,5,-1.37,133376575,10276,171.67,13110,13110,12910,17090,9210,13150,12979.43,5.74,0,-5431,13296,13222,13156,13082,13016,13190,13050,447,3940,5000,9730,10,1,8930907,1158,2.44,0.14,12,0.12,5306.00,95268.00,15580,20240821,-16.75,11880,20241209,9.18,14150,-8.34,20250307,11980,8.26,20250203,15580,-16.75,20240821,11880,9.18,20241209,0.43,N,013580,5000,446 억,,512948,N,N,0,N,00,N diff --git a/013700/price/prices-20250301.csv b/013700/price/prices-20250301.csv index a5b9d410989a..d54fd8612bec 100644 --- a/013700/price/prices-20250301.csv +++ b/013700/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161815,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1150,-13,5,-1.12,103176915,90864,154.83,1151,1162,1122,1511,815,1163,1135.51,0.83,0,-24411,1179,1171,1163,1155,1147,1167,1151,299,348,500,830,1,1,59750830,687,-2.64,0.72,12,0.15,-435.00,1587.00,1775,20250110,-35.21,1122,20250331,2.50,1775,-35.21,20250110,1122,2.50,20250331,1775,-35.21,20250110,1122,2.50,20250331,0.24,Y,013700,500,298 억,,494415,N,N,7221,N,00,N +20250331,120714,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1138,-25,5,-2.15,34379288,30016,51.15,1151,1162,1134,1511,815,1163,1145.37,0.83,0,-11569,1179,1171,1163,1155,1147,1167,1151,299,348,500,830,1,1,59750830,680,-2.62,0.72,12,0.05,-435.00,1587.00,1775,20250110,-35.89,1134,20250331,0.35,1775,-35.89,20250110,1134,0.35,20250331,1775,-35.89,20250110,1134,0.35,20250331,0.24,Y,013700,500,298 억,,494415,N,N,0,N,00,N 20250328,160313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1163,-8,5,-0.68,67773791,58436,71.50,1171,1171,1155,1522,820,1171,1159.80,0.77,0,-22044,1216,1193,1179,1156,1142,1186,1149,299,351,500,840,1,1,59750830,695,-2.67,0.73,12,0.10,-435.00,1587.00,1775,20250110,-34.48,1142,20241115,1.84,1775,-34.48,20250110,1155,0.69,20250328,1775,-34.48,20250110,1142,1.84,20241115,0.23,N,013700,500,298 억,,460259,N,N,1,N,00,N 20250328,150314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1162,-9,5,-0.77,60718588,52346,64.05,1171,1171,1155,1522,820,1171,1159.95,0.77,0,-20303,1216,1193,1179,1156,1142,1186,1149,299,351,500,840,1,1,59750830,694,-2.67,0.73,12,0.09,-435.00,1587.00,1775,20250110,-34.54,1142,20241115,1.75,1775,-34.54,20250110,1155,0.61,20250328,1775,-34.54,20250110,1142,1.75,20241115,0.23,N,013700,500,298 억,,460259,N,N,1,N,00,N 20250328,140314,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1157,-14,5,-1.20,57908266,49918,61.08,1171,1171,1155,1522,820,1171,1160.07,0.77,0,-19620,1216,1193,1179,1156,1142,1186,1149,299,351,500,840,1,1,59750830,691,-2.66,0.73,12,0.08,-435.00,1587.00,1775,20250110,-34.82,1142,20241115,1.31,1775,-34.82,20250110,1155,0.17,20250328,1775,-34.82,20250110,1142,1.31,20241115,0.23,N,013700,500,298 억,,460259,N,N,1,N,00,N diff --git a/013720/price/prices-20250301.csv b/013720/price/prices-20250301.csv index 5051890c0a62..2d82d4fb5c28 100644 --- a/013720/price/prices-20250301.csv +++ b/013720/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,755,9,2,1.21,58102299,78018,32.08,746,764,728,969,523,746,744.71,1.68,0,-18227,793,769,737,713,681,781,725,511,223,1000,500,1,1,51128143,386,-2.32,0.59,12,0.15,-325.00,1276.00,1828,20240503,-58.70,630,20250304,19.84,925,-18.38,20250124,630,19.84,20250304,1828,-58.70,20240503,630,19.84,20250304,0.15,Y,013720,1000,511 억,,857910,N,N,0,N,00,N +20250331,120714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,745,-1,5,-0.13,37489881,50269,20.67,746,764,728,969,523,746,745.79,1.68,0,-14048,793,769,737,713,681,781,725,511,223,1000,500,1,1,51128143,381,-2.29,0.58,12,0.10,-325.00,1276.00,1828,20240503,-59.25,630,20250304,18.25,925,-19.46,20250124,630,18.25,20250304,1828,-59.25,20240503,630,18.25,20250304,0.15,Y,013720,1000,511 억,,857910,N,N,0,N,00,N 20250328,160313,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,746,37,2,5.22,179082693,242762,280.27,706,761,705,921,497,709,737.69,1.54,0,4293,777,743,706,672,635,724,653,511,212,1000,480,1,1,51128143,381,-2.30,0.58,12,0.47,-325.00,1276.00,1828,20240503,-59.19,630,20250304,18.41,925,-19.35,20250124,630,18.41,20250304,1828,-59.19,20240503,630,18.41,20250304,0.15,N,013720,1000,511 억,,785317,N,N,0,N,00,N 20250328,150315,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,749,40,2,5.64,173678104,235505,271.89,706,761,705,921,497,709,737.47,1.54,0,2102,777,743,706,672,635,724,653,511,212,1000,480,1,1,51128143,383,-2.30,0.59,12,0.46,-325.00,1276.00,1828,20240503,-59.03,630,20250304,18.89,925,-19.03,20250124,630,18.89,20250304,1828,-59.03,20240503,630,18.89,20250304,0.15,N,013720,1000,511 억,,785317,N,N,0,N,00,N 20250328,140314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,749,40,2,5.64,167189373,226828,261.87,706,761,705,921,497,709,737.08,1.54,0,409,777,743,706,672,635,724,653,511,212,1000,480,1,1,51128143,383,-2.30,0.59,12,0.44,-325.00,1276.00,1828,20240503,-59.03,630,20250304,18.89,925,-19.03,20250124,630,18.89,20250304,1828,-59.03,20240503,630,18.89,20250304,0.15,N,013720,1000,511 억,,785317,N,N,0,N,00,N diff --git a/013810/price/prices-20250301.csv b/013810/price/prices-20250301.csv index d140abfbaa3b..69550a5f22f9 100644 --- a/013810/price/prices-20250301.csv +++ b/013810/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,-65,5,-2.00,218314941,68126,47.93,3255,3255,3180,4230,2280,3255,3204.60,4.73,0,17434,3415,3335,3290,3210,3165,3312,3187,73,975,500,2080,5,1,14655470,468,-28.23,1.07,12,0.46,-113.00,2983.00,5530,20241031,-42.31,2955,20240712,7.95,4295,-25.73,20250123,3180,0.31,20250331,5530,-42.31,20241031,2955,7.95,20240712,2.25,Y,013810,500,73 억,,692855,N,N,0,N,00,N +20250331,120714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3225,-30,5,-0.92,124839145,38891,27.36,3255,3255,3180,4230,2280,3255,3209.98,4.73,0,7394,3415,3335,3290,3210,3165,3312,3187,73,975,500,2080,5,1,14655470,473,-28.54,1.08,12,0.27,-113.00,2983.00,5530,20241031,-41.68,2955,20240712,9.14,4295,-24.91,20250123,3180,1.42,20250331,5530,-41.68,20241031,2955,9.14,20240712,2.25,Y,013810,500,73 억,,692855,N,N,0,N,00,N 20250328,160313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3255,-85,5,-2.54,465917165,142058,139.58,3350,3370,3245,4340,2340,3340,3279.77,4.69,0,-28843,3446,3392,3366,3312,3286,3380,3300,73,1000,500,2130,5,1,14655470,477,-28.81,1.09,12,0.97,-113.00,2983.00,5530,20241031,-41.14,2955,20240712,10.15,4295,-24.21,20250123,3245,0.31,20250328,5530,-41.14,20241031,2955,10.15,20240712,2.27,N,013810,500,73 억,,687223,N,N,0,N,00,N 20250328,150315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,-65,5,-1.95,436290750,132953,130.64,3350,3370,3250,4340,2340,3340,3281.54,4.69,0,-29932,3446,3392,3366,3312,3286,3380,3300,73,1000,500,2130,5,1,14655470,480,-28.98,1.10,12,0.91,-113.00,2983.00,5530,20241031,-40.78,2955,20240712,10.83,4295,-23.75,20250123,3250,0.77,20250328,5530,-40.78,20241031,2955,10.83,20240712,2.27,N,013810,500,73 억,,687223,N,N,0,N,00,N 20250328,140315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,-90,5,-2.69,374519268,114019,112.03,3350,3370,3250,4340,2340,3340,3284.71,4.69,0,-25897,3446,3392,3366,3312,3286,3380,3300,73,1000,500,2130,5,1,14655470,476,-28.76,1.09,12,0.78,-113.00,2983.00,5530,20241031,-41.23,2955,20240712,9.98,4295,-24.33,20250123,3250,0.00,20250328,5530,-41.23,20241031,2955,9.98,20240712,2.27,N,013810,500,73 억,,687223,N,N,0,N,00,N diff --git a/013870/price/prices-20250301.csv b/013870/price/prices-20250301.csv index 558550a6d2fe..46e5ea932ea6 100644 --- a/013870/price/prices-20250301.csv +++ b/013870/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161816,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3755,-10,5,-0.27,29301280,7903,38.42,3705,3775,3675,4890,2640,3765,3707.60,55.24,0,126,3875,3820,3785,3730,3695,3802,3712,95,1125,500,2710,5,1,19072280,716,4.66,0.26,12,0.04,806.00,14354.00,4590,20240627,-18.19,3380,20241210,11.09,4060,-7.51,20250211,3405,10.28,20250204,4590,-18.19,20240627,3380,11.09,20241210,0.68,Y,013870,500,95 억,,10535520,N,N,0,N,00,N +20250331,120715,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3745,-20,5,-0.53,5949355,1603,7.79,3705,3775,3705,4890,2640,3765,3711.39,55.24,0,4,3875,3820,3785,3730,3695,3802,3712,95,1125,500,2710,5,1,19072280,714,4.65,0.26,12,0.01,806.00,14354.00,4590,20240627,-18.41,3380,20241210,10.80,4060,-7.76,20250211,3405,9.99,20250204,4590,-18.41,20240627,3380,10.80,20241210,0.68,Y,013870,500,95 억,,10535520,N,N,0,N,00,N 20250328,160313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,-65,5,-1.70,77772654,20569,112.73,3825,3840,3750,4975,2685,3830,3781.06,55.16,0,-3,3933,3881,3823,3771,3713,3907,3797,95,1145,500,2750,5,1,19072280,718,4.67,0.26,12,0.11,806.00,14354.00,4590,20240627,-17.97,3380,20241210,11.39,4060,-7.27,20250211,3405,10.57,20250204,4590,-17.97,20240627,3380,11.39,20241210,0.68,N,013870,500,95 억,,10520824,N,N,1,N,00,N 20250328,150315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3755,-75,5,-1.96,74591409,19723,108.09,3825,3840,3750,4975,2685,3830,3781.95,55.16,0,75,3933,3881,3823,3771,3713,3907,3797,95,1145,500,2750,5,1,19072280,716,4.66,0.26,12,0.10,806.00,14354.00,4590,20240627,-18.19,3380,20241210,11.09,4060,-7.51,20250211,3405,10.28,20250204,4590,-18.19,20240627,3380,11.09,20241210,0.68,N,013870,500,95 억,,10520824,N,N,1,N,00,N 20250328,140315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,-65,5,-1.70,70848290,18727,102.64,3825,3840,3755,4975,2685,3830,3783.22,55.16,0,75,3933,3881,3823,3771,3713,3907,3797,95,1145,500,2750,5,1,19072280,718,4.67,0.26,12,0.10,806.00,14354.00,4590,20240627,-17.97,3380,20241210,11.39,4060,-7.27,20250211,3405,10.57,20250204,4590,-17.97,20240627,3380,11.39,20241210,0.68,N,013870,500,95 억,,10520824,N,N,1,N,00,N diff --git a/013890/price/prices-20250301.csv b/013890/price/prices-20250301.csv index e860928fc7ec..2a99fe8400b2 100644 --- a/013890/price/prices-20250301.csv +++ b/013890/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161816,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19900,-650,5,-3.16,1220508355,61210,111.35,20150,20550,19810,26700,14400,20550,19939.69,11.11,0,15993,21350,20950,20750,20350,20150,20850,20250,114,6150,500,14790,10,1,22254576,4429,-65.68,0.65,12,0.28,-303.00,30675.00,28600,20250113,-30.42,10804,20240417,84.19,28600,-30.42,20250113,17010,16.99,20250311,28600,-30.42,20250113,11850,67.93,20240417,1.92,Y,013890,500,113 억,,2471674,N,N,2668,N,00,N +20250331,120715,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19930,-620,5,-3.02,521953350,26106,47.49,20150,20550,19810,26700,14400,20550,19993.62,11.11,0,5684,21350,20950,20750,20350,20150,20850,20250,114,6150,500,14790,10,1,22254576,4435,-65.78,0.65,12,0.12,-303.00,30675.00,28600,20250113,-30.31,10804,20240417,84.47,28600,-30.31,20250113,17010,17.17,20250311,28600,-30.31,20250113,11850,68.19,20240417,1.92,Y,013890,500,113 억,,2471674,N,N,0,N,00,N 20250328,160314,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20550,-450,5,-2.14,1130522225,54319,43.50,20850,21150,20550,27300,14700,21000,20812.65,11.15,0,-10458,21966,21482,21166,20682,20366,21325,20525,114,6300,500,15120,50,1,22254576,4573,-67.82,0.67,12,0.24,-303.00,30675.00,28600,20250113,-28.15,10804,20240417,90.21,28600,-28.15,20250113,17010,20.81,20250311,28600,-28.15,20250113,11850,73.42,20240417,1.93,N,013890,500,113 억,,2481602,N,N,1,N,00,N 20250328,150315,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20700,-300,5,-1.43,1038357175,49847,39.92,20850,21150,20550,27300,14700,21000,20830.89,11.15,0,-11837,21966,21482,21166,20682,20366,21325,20525,114,6300,500,15120,50,1,22254576,4607,-68.32,0.67,12,0.22,-303.00,30675.00,28600,20250113,-27.62,10804,20240417,91.60,28600,-27.62,20250113,17010,21.69,20250311,28600,-27.62,20250113,11850,74.68,20240417,1.93,N,013890,500,113 억,,2481602,N,N,1,N,00,N 20250328,140315,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20700,-300,5,-1.43,884952375,42428,33.98,20850,21150,20550,27300,14700,21000,20857.74,11.15,0,-9186,21966,21482,21166,20682,20366,21325,20525,114,6300,500,15120,50,1,22254576,4607,-68.32,0.67,12,0.19,-303.00,30675.00,28600,20250113,-27.62,10804,20240417,91.60,28600,-27.62,20250113,17010,21.69,20250311,28600,-27.62,20250113,11850,74.68,20240417,1.93,N,013890,500,113 억,,2481602,N,N,1,N,00,N diff --git a/013990/price/prices-20250301.csv b/013990/price/prices-20250301.csv index 0b4eb5850928..ab3c74173a26 100644 --- a/013990/price/prices-20250301.csv +++ b/013990/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161816,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4665,-405,5,-7.99,2359542788,496550,138.82,5040,5040,4635,6590,3550,5070,4751.89,3.29,0,-20772,5390,5230,5130,4970,4870,5180,4920,164,1520,500,3750,5,1,32887536,1534,13.76,0.82,12,1.51,339.00,5721.00,6380,20240620,-26.88,3400,20240805,37.21,5920,-21.20,20250226,4635,0.65,20250331,6380,-26.88,20240620,3400,37.21,20240805,5.61,Y,013990,500,164 억,,1082176,N,N,16028,N,00,N +20250331,120715,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4745,-325,5,-6.41,1569019283,327598,91.58,5040,5040,4675,6590,3550,5070,4789.47,3.29,0,-44479,5390,5230,5130,4970,4870,5180,4920,164,1520,500,3750,5,1,32887536,1561,14.00,0.83,12,1.00,339.00,5721.00,6380,20240620,-25.63,3400,20240805,39.56,5920,-19.85,20250226,4675,1.50,20250331,6380,-25.63,20240620,3400,39.56,20240805,5.61,Y,013990,500,164 억,,1082176,N,N,0,N,00,N 20250328,160314,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5070,-200,5,-3.80,1807521485,352712,57.94,5290,5290,5030,6850,3690,5270,5124.70,3.02,0,-60930,5696,5482,5376,5162,5056,5430,5110,164,1580,500,3890,10,1,32887536,1667,14.96,0.89,12,1.07,339.00,5721.00,6380,20240620,-20.53,3400,20240805,49.12,5920,-14.36,20250226,4995,1.50,20250311,6380,-20.53,20240620,3400,49.12,20240805,5.64,N,013990,500,164 억,,992139,N,N,0,N,00,N 20250328,150316,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5060,-210,5,-3.98,1706116605,332706,54.65,5290,5290,5030,6850,3690,5270,5127.98,3.02,0,-57041,5696,5482,5376,5162,5056,5430,5110,164,1580,500,3890,10,1,32887536,1664,14.93,0.88,12,1.01,339.00,5721.00,6380,20240620,-20.69,3400,20240805,48.82,5920,-14.53,20250226,4995,1.30,20250311,6380,-20.69,20240620,3400,48.82,20240805,5.64,N,013990,500,164 억,,992139,N,N,0,N,00,N 20250328,140316,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5080,-190,5,-3.61,1336111300,259407,42.61,5290,5290,5070,6850,3690,5270,5150.62,3.02,0,-31814,5696,5482,5376,5162,5056,5430,5110,164,1580,500,3890,10,1,32887536,1671,14.99,0.89,12,0.79,339.00,5721.00,6380,20240620,-20.38,3400,20240805,49.41,5920,-14.19,20250226,4995,1.70,20250311,6380,-20.38,20240620,3400,49.41,20240805,5.64,N,013990,500,164 억,,992139,N,N,0,N,00,N diff --git a/014100/price/prices-20250301.csv b/014100/price/prices-20250301.csv index 17a8734e9cab..3cf2fa1b00c1 100644 --- a/014100/price/prices-20250301.csv +++ b/014100/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2285,-150,5,-6.16,108002148,46589,89.12,2435,2435,2280,3165,1705,2435,2318.19,1.03,0,-6678,2521,2477,2391,2347,2261,2500,2370,59,730,500,1700,5,1,11800000,270,3.85,0.29,12,0.39,593.00,7762.00,3725,20240322,-38.66,1790,20241206,27.65,3290,-30.55,20250224,2200,3.86,20250326,3600,-36.53,20241212,1790,27.65,20241206,0.00,Y,014100,500,59 억,,121034,N,N,0,N,00,N +20250331,120715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,-100,5,-4.11,64310415,27631,52.86,2435,2435,2285,3165,1705,2435,2327.47,1.03,0,-4507,2521,2477,2391,2347,2261,2500,2370,59,730,500,1700,5,1,11800000,276,3.94,0.30,12,0.23,593.00,7762.00,3725,20240322,-37.32,1790,20241206,30.45,3290,-29.03,20250224,2200,6.14,20250326,3600,-35.14,20241212,1790,30.45,20241206,0.00,Y,014100,500,59 억,,121034,N,N,0,N,00,N 20250328,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,25,2,1.04,124259058,52159,27.37,2410,2435,2305,3130,1690,2410,2382.31,0.91,0,-7491,2633,2521,2408,2296,2183,2465,2240,59,720,500,1680,5,1,11800000,287,4.11,0.31,12,0.44,593.00,7762.00,3725,20240322,-34.63,1790,20241206,36.03,3290,-25.99,20250224,2200,10.68,20250326,3600,-32.36,20241212,1790,36.03,20241206,0.00,N,014100,500,59 억,,106922,N,N,0,N,00,N 20250328,150316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,10,2,0.41,111483848,46883,24.60,2410,2435,2305,3130,1690,2410,2377.92,0.91,0,-6875,2633,2521,2408,2296,2183,2465,2240,59,720,500,1680,5,1,11800000,286,4.08,0.31,12,0.40,593.00,7762.00,3725,20240322,-35.03,1790,20241206,35.20,3290,-26.44,20250224,2200,10.00,20250326,3600,-32.78,20241212,1790,35.20,20241206,0.00,N,014100,500,59 억,,106922,N,N,0,N,00,N 20250328,140316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,15,2,0.62,101498670,42757,22.44,2410,2435,2305,3130,1690,2410,2373.85,0.91,0,-6032,2633,2521,2408,2296,2183,2465,2240,59,720,500,1680,5,1,11800000,286,4.09,0.31,12,0.36,593.00,7762.00,3725,20240322,-34.90,1790,20241206,35.47,3290,-26.29,20250224,2200,10.23,20250326,3600,-32.64,20241212,1790,35.47,20241206,0.00,N,014100,500,59 억,,106922,N,N,0,N,00,N diff --git a/014130/price/prices-20250301.csv b/014130/price/prices-20250301.csv index 57e7f0c221a9..4131a4ef2770 100644 --- a/014130/price/prices-20250301.csv +++ b/014130/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161817,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3310,0,3,0.00,65961845,20247,124.68,3350,3360,3170,4300,2320,3310,3257.74,2.52,0,-3385,3420,3365,3295,3240,3170,3330,3205,60,990,500,2310,5,1,12000000,397,2.37,0.40,12,0.17,1396.00,8257.00,4960,20240531,-33.27,3070,20241209,7.82,3940,-15.99,20250109,3170,4.42,20250331,4960,-33.27,20240531,3070,7.82,20241209,1.22,Y,014130,500,60 억,,302746,N,N,0,N,00,N +20250331,120716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3305,-5,5,-0.15,37481264,11495,70.79,3350,3360,3170,4300,2320,3310,3260.66,2.52,0,-869,3420,3365,3295,3240,3170,3330,3205,60,990,500,2310,5,1,12000000,397,2.37,0.40,12,0.10,1396.00,8257.00,4960,20240531,-33.37,3070,20241209,7.65,3940,-16.12,20250109,3170,4.26,20250331,4960,-33.37,20240531,3070,7.65,20241209,1.22,Y,014130,500,60 억,,302746,N,N,0,N,00,N 20250328,160315,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3310,-15,5,-0.45,53165930,16131,183.58,3340,3350,3225,4320,2330,3325,3295.88,2.19,0,-1559,3368,3346,3323,3301,3278,3335,3290,60,995,500,2320,5,1,12000000,397,2.37,0.40,12,0.13,1396.00,8257.00,4960,20240531,-33.27,3070,20241209,7.82,3940,-15.99,20250109,3225,2.64,20250328,4960,-33.27,20240531,3070,7.82,20241209,1.26,N,014130,500,60 억,,262899,N,N,1,N,00,N 20250328,150316,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3300,-25,5,-0.75,42392375,12844,146.17,3340,3350,3225,4320,2330,3325,3300.55,2.19,0,-1527,3368,3346,3323,3301,3278,3335,3290,60,995,500,2320,5,1,12000000,396,2.36,0.40,12,0.11,1396.00,8257.00,4960,20240531,-33.47,3070,20241209,7.49,3940,-16.24,20250109,3225,2.33,20250328,4960,-33.47,20240531,3070,7.49,20241209,1.26,N,014130,500,60 억,,262899,N,N,1,N,00,N 20250328,140316,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3315,-10,5,-0.30,41275605,12505,142.31,3340,3350,3225,4320,2330,3325,3300.72,2.19,0,-1431,3368,3346,3323,3301,3278,3335,3290,60,995,500,2320,5,1,12000000,398,2.37,0.40,12,0.10,1396.00,8257.00,4960,20240531,-33.17,3070,20241209,7.98,3940,-15.86,20250109,3225,2.79,20250328,4960,-33.17,20240531,3070,7.98,20241209,1.26,N,014130,500,60 억,,262899,N,N,1,N,00,N diff --git a/014160/price/prices-20250301.csv b/014160/price/prices-20250301.csv index 5b0ad2a0b1e9..5515c5fc4c81 100644 --- a/014160/price/prices-20250301.csv +++ b/014160/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161817,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1260,-55,5,-4.18,914453703,719613,73.65,1301,1301,1257,1709,921,1315,1270.74,2.99,0,186857,1385,1349,1328,1292,1271,1339,1282,542,394,500,860,1,1,108394549,1366,17.26,0.71,12,0.66,73.00,1786.00,2245,20250123,-43.88,927,20241115,35.92,2245,-43.88,20250123,1000,26.00,20250102,2245,-43.88,20250123,927,35.92,20241115,3.65,Y,014160,500,541 억,,3237506,N,N,2940,N,00,N +20250331,120716,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1286,-29,5,-2.21,480073468,376562,38.54,1301,1301,1258,1709,921,1315,1274.73,2.99,0,65377,1385,1349,1328,1292,1271,1339,1282,542,394,500,860,1,1,108394549,1394,17.62,0.72,12,0.35,73.00,1786.00,2245,20250123,-42.72,927,20241115,38.73,2245,-42.72,20250123,1000,28.60,20250102,2245,-42.72,20250123,927,38.73,20241115,3.65,Y,014160,500,541 억,,3237506,N,N,0,N,00,N 20250328,160315,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1315,-39,5,-2.88,1277581684,967917,51.50,1358,1364,1307,1760,948,1354,1319.95,2.89,0,15917,1439,1396,1348,1305,1257,1418,1327,542,406,500,890,1,1,108394549,1425,18.01,0.74,12,0.89,73.00,1786.00,2245,20250123,-41.43,927,20241115,41.86,2245,-41.43,20250123,1000,31.50,20250102,2245,-41.43,20250123,927,41.86,20241115,3.74,N,014160,500,541 억,,3137183,N,N,2,N,00,N 20250328,150317,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1315,-39,5,-2.88,1163012419,880669,46.86,1358,1364,1307,1760,948,1354,1320.60,2.89,0,18478,1439,1396,1348,1305,1257,1418,1327,542,406,500,890,1,1,108394549,1425,18.01,0.74,12,0.81,73.00,1786.00,2245,20250123,-41.43,927,20241115,41.86,2245,-41.43,20250123,1000,31.50,20250102,2245,-41.43,20250123,927,41.86,20241115,3.74,N,014160,500,541 억,,3137183,N,N,2,N,00,N 20250328,140316,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1314,-40,5,-2.95,1078074368,815939,43.41,1358,1364,1307,1760,948,1354,1321.27,2.89,0,1979,1439,1396,1348,1305,1257,1418,1327,542,406,500,890,1,1,108394549,1424,18.00,0.74,12,0.75,73.00,1786.00,2245,20250123,-41.47,927,20241115,41.75,2245,-41.47,20250123,1000,31.40,20250102,2245,-41.47,20250123,927,41.75,20241115,3.74,N,014160,500,541 억,,3137183,N,N,2,N,00,N diff --git a/014190/price/prices-20250301.csv b/014190/price/prices-20250301.csv index 6947fdeb00c2..843319cd5a39 100644 --- a/014190/price/prices-20250301.csv +++ b/014190/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1452,-40,5,-2.68,407376845,277703,76.88,1460,1492,1446,1939,1045,1492,1466.97,2.57,0,30376,1666,1578,1513,1425,1360,1546,1393,177,447,500,1040,1,1,35399906,514,19.11,0.48,12,0.78,76.00,3019.00,2105,20250221,-31.02,1376,20241210,5.52,2105,-31.02,20250221,1428,1.68,20250102,2105,-31.02,20250221,1376,5.52,20241210,3.61,Y,014190,500,176 억,,909702,N,N,0,N,00,N +20250331,120716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1475,-17,5,-1.14,204688617,138874,38.45,1460,1492,1460,1939,1045,1492,1473.92,2.57,0,22080,1666,1578,1513,1425,1360,1546,1393,177,447,500,1040,1,1,35399906,522,19.41,0.49,12,0.39,76.00,3019.00,2105,20250221,-29.93,1376,20241210,7.19,2105,-29.93,20250221,1428,3.29,20250102,2105,-29.93,20250221,1376,7.19,20241210,3.61,Y,014190,500,176 억,,909702,N,N,0,N,00,N 20250328,160315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1492,-108,5,-6.75,543606902,356199,474.89,1600,1601,1448,2080,1120,1600,1526.94,2.26,0,-4805,1632,1616,1597,1581,1562,1624,1589,177,480,500,1120,1,1,35399906,528,19.63,0.49,12,1.01,76.00,3019.00,2105,20250221,-29.12,1376,20241210,8.43,2105,-29.12,20250221,1428,4.48,20250102,2105,-29.12,20250221,1376,8.43,20241210,3.65,N,014190,500,176 억,,801711,N,N,0,N,00,N 20250328,150317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1527,-73,5,-4.56,431209057,280953,374.57,1600,1601,1448,2080,1120,1600,1534.81,2.26,0,-19005,1632,1616,1597,1581,1562,1624,1589,177,480,500,1120,1,1,35399906,541,20.09,0.51,12,0.79,76.00,3019.00,2105,20250221,-27.46,1376,20241210,10.97,2105,-27.46,20250221,1428,6.93,20250102,2105,-27.46,20250221,1376,10.97,20241210,3.65,N,014190,500,176 억,,801711,N,N,0,N,00,N 20250328,140317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,-75,5,-4.69,353022726,229402,305.84,1600,1601,1448,2080,1120,1600,1538.88,2.26,0,-39080,1632,1616,1597,1581,1562,1624,1589,177,480,500,1120,1,1,35399906,540,20.07,0.51,12,0.65,76.00,3019.00,2105,20250221,-27.55,1376,20241210,10.83,2105,-27.55,20250221,1428,6.79,20250102,2105,-27.55,20250221,1376,10.83,20241210,3.65,N,014190,500,176 억,,801711,N,N,0,N,00,N diff --git a/014200/price/prices-20250301.csv b/014200/price/prices-20250301.csv index 5d32ae90c8dc..52bbce95dc4c 100644 --- a/014200/price/prices-20250301.csv +++ b/014200/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161818,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240319,0.00,30200,20240319,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240401,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N +20250331,120717,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240319,0.00,30200,20240319,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240401,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N 20250328,160316,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240318,0.00,30200,20240318,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240328,0.17,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250328,150317,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240318,0.00,30200,20240318,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240328,0.17,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250328,140317,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240318,0.00,30200,20240318,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240328,0.17,N,014200,500,15 억,,59212,N,N,0,N,00,N diff --git a/014280/price/prices-20250301.csv b/014280/price/prices-20250301.csv index 7ad259aaba42..7c76b38aa882 100644 --- a/014280/price/prices-20250301.csv +++ b/014280/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4300,-640,5,-12.96,25739374149,5357843,19.68,4935,5140,4300,6420,3460,4940,4804.92,1.71,0,30981,6393,5666,4913,4186,3433,6030,4550,293,1480,1000,3450,5,1,29329357,1261,23.37,0.31,12,18.27,184.00,13741.00,5990,20240321,-28.21,3800,20241209,13.16,5640,-23.76,20250328,3860,11.40,20250102,5730,-24.96,20240402,3800,13.16,20241209,1.52,Y,014280,1000,293 억,,500809,N,N,400,N,00,N +20250331,120717,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4775,-165,5,-3.34,20555666415,4207045,15.45,4935,5140,4550,6420,3460,4940,4885.82,1.71,0,-60051,6393,5666,4913,4186,3433,6030,4550,293,1480,1000,3450,5,1,29329357,1400,25.95,0.35,12,14.34,184.00,13741.00,5990,20240321,-20.28,3800,20241209,25.66,5640,-15.34,20250328,3860,23.70,20250102,5730,-16.67,20240402,3800,25.66,20241209,1.52,Y,014280,1000,293 억,,500809,N,N,0,N,00,N 20250328,160316,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4940,475,2,10.64,140157160524,26913164,1777.41,4300,5640,4160,5800,3130,4465,5207.84,1.61,0,20480,4811,4637,4306,4132,3801,4725,4220,293,1335,1000,3120,5,1,29329357,1449,26.85,0.36,12,91.76,184.00,13741.00,6050,20240318,-18.35,3800,20241209,30.00,5640,-12.41,20250328,3860,27.98,20250102,5740,-13.94,20240328,3800,30.00,20241209,1.53,N,014280,1000,293 억,,472664,N,N,19,N,00,N 20250328,150317,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5190,725,2,16.24,130488342468,24988096,1650.27,4300,5640,4160,5800,3130,4465,5222.02,1.61,0,-10885,4811,4637,4306,4132,3801,4725,4220,293,1335,1000,3120,10,1,29329357,1522,28.21,0.38,12,85.20,184.00,13741.00,6050,20240318,-14.21,3800,20241209,36.58,5640,-7.98,20250328,3860,34.46,20250102,5740,-9.58,20240328,3800,36.58,20241209,1.53,N,014280,1000,293 억,,472664,N,N,19,N,00,N 20250328,140317,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5550,1085,2,24.30,99595256313,19369747,1279.23,4300,5620,4160,5800,3130,4465,5141.79,1.61,0,-20098,4811,4637,4306,4132,3801,4725,4220,293,1335,1000,3120,10,1,29329357,1628,30.16,0.40,12,66.04,184.00,13741.00,6050,20240318,-8.26,3800,20241209,46.05,5620,-1.25,20250328,3860,43.78,20250102,5740,-3.31,20240328,3800,46.05,20241209,1.53,N,014280,1000,293 억,,472664,N,N,19,N,00,N diff --git a/014440/price/prices-20250301.csv b/014440/price/prices-20250301.csv index c339b1606656..cfe71761fada 100644 --- a/014440/price/prices-20250301.csv +++ b/014440/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161818,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4300,-110,5,-2.49,297320915,70272,208.30,4350,4365,4190,5730,3090,4410,4231.00,52.37,0,21663,4620,4515,4445,4340,4270,4480,4305,100,1320,500,3350,5,1,20000000,860,3.81,0.47,12,0.35,1128.00,9190.00,5250,20250306,-18.10,3265,20240906,31.70,5250,-18.10,20250306,3520,22.16,20250102,5250,-18.10,20250306,3265,31.70,20240906,1.60,Y,014440,500,100 억,,10473852,N,N,0,N,00,N +20250331,120717,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4275,-135,5,-3.06,195002455,46221,137.01,4350,4365,4190,5730,3090,4410,4218.91,52.37,0,17339,4620,4515,4445,4340,4270,4480,4305,100,1320,500,3350,5,1,20000000,855,3.79,0.47,12,0.23,1128.00,9190.00,5250,20250306,-18.57,3265,20240906,30.93,5250,-18.57,20250306,3520,21.45,20250102,5250,-18.57,20250306,3265,30.93,20240906,1.60,Y,014440,500,100 억,,10473852,N,N,0,N,00,N 20250328,160316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4410,-140,5,-3.08,147353222,33426,57.18,4550,4550,4375,5910,3185,4550,4408.34,52.33,0,-8592,4710,4630,4560,4480,4410,4595,4445,100,1360,500,3450,5,1,20000000,882,3.91,0.48,12,0.17,1128.00,9190.00,5250,20250306,-16.00,3265,20240906,35.07,5250,-16.00,20250306,3520,25.28,20250102,5250,-16.00,20250306,3265,35.07,20240906,1.60,N,014440,500,100 억,,10466468,N,N,0,N,00,N 20250328,150318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4410,-140,5,-3.08,129393100,29351,50.21,4550,4550,4375,5910,3185,4550,4408.47,52.33,0,-7340,4710,4630,4560,4480,4410,4595,4445,100,1360,500,3450,5,1,20000000,882,3.91,0.48,12,0.15,1128.00,9190.00,5250,20250306,-16.00,3265,20240906,35.07,5250,-16.00,20250306,3520,25.28,20250102,5250,-16.00,20250306,3265,35.07,20240906,1.60,N,014440,500,100 억,,10466468,N,N,0,N,00,N 20250328,140318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4390,-160,5,-3.52,114536670,25960,44.40,4550,4550,4375,5910,3185,4550,4412.04,52.33,0,-7746,4710,4630,4560,4480,4410,4595,4445,100,1360,500,3450,5,1,20000000,878,3.89,0.48,12,0.13,1128.00,9190.00,5250,20250306,-16.38,3265,20240906,34.46,5250,-16.38,20250306,3520,24.72,20250102,5250,-16.38,20250306,3265,34.46,20240906,1.60,N,014440,500,100 억,,10466468,N,N,0,N,00,N diff --git a/014470/price/prices-20250301.csv b/014470/price/prices-20250301.csv index cbbe8fa93b85..00ba50a617dc 100644 --- a/014470/price/prices-20250301.csv +++ b/014470/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161818,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1650,-97,5,-5.55,608917246,366682,33.58,1685,1730,1636,2270,1223,1747,1660.62,0.71,0,50311,2021,1884,1803,1666,1585,1843,1625,300,523,500,1250,1,1,60052260,991,-3.81,0.56,12,0.61,-433.00,2941.00,2470,20240320,-33.20,1501,20241114,9.93,2290,-27.95,20250225,1587,3.97,20250102,2465,-33.06,20240614,1501,9.93,20241114,2.55,Y,014470,500,300 억,,428859,N,N,0,N,00,N +20250331,120717,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1651,-96,5,-5.50,398457210,238809,21.87,1685,1730,1649,2270,1223,1747,1668.52,0.71,0,10695,2021,1884,1803,1666,1585,1843,1625,300,523,500,1250,1,1,60052260,991,-3.81,0.56,12,0.40,-433.00,2941.00,2470,20240320,-33.16,1501,20241114,9.99,2290,-27.90,20250225,1587,4.03,20250102,2465,-33.02,20240614,1501,9.99,20241114,2.55,Y,014470,500,300 억,,428859,N,N,0,N,00,N 20250328,160316,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1747,-190,5,-9.81,1913339252,1081733,267.97,1940,1940,1722,2515,1356,1937,1768.76,0.89,0,-201662,2074,2005,1931,1862,1788,2040,1897,300,578,500,1390,1,1,60052260,1049,-4.03,0.59,12,1.80,-433.00,2941.00,2545,20240318,-31.36,1501,20241114,16.39,2290,-23.71,20250225,1587,10.08,20250102,2465,-29.13,20240614,1501,16.39,20241114,2.55,N,014470,500,300 억,,532205,N,N,0,N,00,N 20250328,150318,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1750,-187,5,-9.65,1853097760,1047292,259.43,1940,1940,1722,2515,1356,1937,1769.40,0.89,0,-197193,2074,2005,1931,1862,1788,2040,1897,300,578,500,1390,1,1,60052260,1051,-4.04,0.60,12,1.74,-433.00,2941.00,2545,20240318,-31.24,1501,20241114,16.59,2290,-23.58,20250225,1587,10.27,20250102,2465,-29.01,20240614,1501,16.59,20241114,2.55,N,014470,500,300 억,,532205,N,N,0,N,00,N 20250328,140318,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1730,-207,5,-10.69,1785374890,1008429,249.81,1940,1940,1722,2515,1356,1937,1770.43,0.89,0,-194232,2074,2005,1931,1862,1788,2040,1897,300,578,500,1390,1,1,60052260,1039,-4.00,0.59,12,1.68,-433.00,2941.00,2545,20240318,-32.02,1501,20241114,15.26,2290,-24.45,20250225,1587,9.01,20250102,2465,-29.82,20240614,1501,15.26,20241114,2.55,N,014470,500,300 억,,532205,N,N,0,N,00,N diff --git a/014530/price/prices-20250301.csv b/014530/price/prices-20250301.csv index ca100b3ef169..07d77f131fae 100644 --- a/014530/price/prices-20250301.csv +++ b/014530/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161819,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3320,5,2,0.15,769788592,228849,963.37,3325,3420,3300,4305,2325,3315,3363.75,0.44,0,-20080,3358,3336,3323,3301,3288,3330,3295,174,990,500,2510,5,1,34869420,1158,12.87,0.55,12,0.66,258.00,6045.00,5100,20240604,-34.90,3250,20241210,2.15,3560,-6.74,20250102,3295,0.76,20250311,5100,-34.90,20240604,3250,2.15,20241210,2.08,Y,014530,500,174 억,,154712,N,N,2,N,00,N +20250331,120718,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3330,15,2,0.45,612670493,181486,763.99,3325,3420,3310,4305,2325,3315,3375.86,0.44,0,-14114,3358,3336,3323,3301,3288,3330,3295,174,990,500,2510,5,1,34869420,1161,12.91,0.55,12,0.52,258.00,6045.00,5100,20240604,-34.71,3250,20241210,2.46,3560,-6.46,20250102,3295,1.06,20250311,5100,-34.71,20240604,3250,2.46,20241210,2.08,Y,014530,500,174 억,,154712,N,N,40,N,00,N 20250328,160317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3315,-35,5,-1.04,77821965,23450,69.96,3345,3345,3310,4355,2345,3350,3318.63,0.38,0,-1159,3380,3365,3340,3325,3300,3372,3332,174,1005,500,2540,5,1,34869420,1156,7.84,0.56,12,0.07,423.00,5944.00,5100,20240604,-35.00,3250,20241210,2.00,3560,-6.88,20250102,3295,0.61,20250311,5100,-35.00,20240604,3250,2.00,20241210,2.08,N,014530,500,174 억,,131167,N,N,40,N,00,N 20250328,150318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3322,-28,5,-0.84,73591649,22174,66.15,3345,3345,3310,4355,2345,3350,3318.83,0.38,0,-925,3380,3365,3340,3325,3300,3372,3332,174,1005,500,2540,5,1,34869420,1158,7.85,0.56,12,0.06,423.00,5944.00,5100,20240604,-34.86,3250,20241210,2.22,3560,-6.69,20250102,3295,0.82,20250311,5100,-34.86,20240604,3250,2.22,20241210,2.08,N,014530,500,174 억,,131167,N,N,0,N,00,N 20250328,140318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3315,-35,5,-1.04,65584605,19759,58.95,3345,3345,3310,4355,2345,3350,3319.23,0.38,0,-44,3380,3365,3340,3325,3300,3372,3332,174,1005,500,2540,5,1,34869420,1156,7.84,0.56,12,0.06,423.00,5944.00,5100,20240604,-35.00,3250,20241210,2.00,3560,-6.88,20250102,3295,0.61,20250311,5100,-35.00,20240604,3250,2.00,20241210,2.08,N,014530,500,174 억,,131167,N,N,0,N,00,N diff --git a/014570/price/prices-20250301.csv b/014570/price/prices-20250301.csv index edf65493655b..80755e6601aa 100644 --- a/014570/price/prices-20250301.csv +++ b/014570/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,-55,5,-1.22,56561595,12710,68.22,4520,4520,4425,5870,3165,4520,4450.16,2.64,0,134,4633,4576,4533,4476,4433,4555,4455,55,1350,500,3160,5,1,11000000,491,16.42,0.62,12,0.12,272.00,7224.00,7980,20240325,-44.05,4095,20241209,9.04,5600,-20.27,20250207,4425,0.90,20250331,6930,-35.57,20240401,4095,9.04,20241209,0.88,Y,014570,500,55 억,,290410,N,N,0,N,00,N +20250331,120718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4440,-80,5,-1.77,41193240,9259,49.70,4520,4520,4425,5870,3165,4520,4448.99,2.64,0,280,4633,4576,4533,4476,4433,4555,4455,55,1350,500,3160,5,1,11000000,488,16.32,0.61,12,0.08,272.00,7224.00,7980,20240325,-44.36,4095,20241209,8.42,5600,-20.71,20250207,4425,0.34,20250331,6930,-35.93,20240401,4095,8.42,20241209,0.88,Y,014570,500,55 억,,290410,N,N,0,N,00,N 20250328,160317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,-85,5,-1.85,84256364,18601,220.18,4590,4590,4490,5980,3225,4605,4529.67,2.27,0,-487,4671,4637,4591,4557,4511,4655,4575,55,1375,500,3220,5,1,11000000,497,16.62,0.63,12,0.17,272.00,7224.00,7980,20240325,-43.36,4095,20241209,10.38,5600,-19.29,20250207,4490,0.67,20250328,6950,-34.96,20240328,4095,10.38,20241209,0.90,N,014570,500,55 억,,249501,N,N,0,N,00,N 20250328,150319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4545,-60,5,-1.30,80038114,17669,209.15,4590,4590,4490,5980,3225,4605,4529.86,2.27,0,-460,4671,4637,4591,4557,4511,4655,4575,55,1375,500,3220,5,1,11000000,500,16.71,0.63,12,0.16,272.00,7224.00,7980,20240325,-43.05,4095,20241209,10.99,5600,-18.84,20250207,4490,1.22,20250328,6950,-34.60,20240328,4095,10.99,20241209,0.90,N,014570,500,55 억,,249501,N,N,0,N,00,N 20250328,140319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4530,-75,5,-1.63,79116084,17466,206.75,4590,4590,4490,5980,3225,4605,4529.72,2.27,0,-450,4671,4637,4591,4557,4511,4655,4575,55,1375,500,3220,5,1,11000000,498,16.65,0.63,12,0.16,272.00,7224.00,7980,20240325,-43.23,4095,20241209,10.62,5600,-19.11,20250207,4490,0.89,20250328,6950,-34.82,20240328,4095,10.62,20241209,0.90,N,014570,500,55 억,,249501,N,N,0,N,00,N diff --git a/014580/price/prices-20250301.csv b/014580/price/prices-20250301.csv index 1f546bd8dc0c..2e1f4e274f20 100644 --- a/014580/price/prices-20250301.csv +++ b/014580/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161819,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4475,-425,5,-8.67,6752602609,1427837,22.45,4750,4970,4475,6370,3430,4900,4727.99,2.57,0,-14029,5386,5142,4721,4477,4056,5265,4600,138,1470,500,3620,5,1,27583100,1234,4.52,0.57,12,5.18,991.00,7802.00,6320,20240522,-29.19,3925,20240805,14.01,4970,-9.96,20250331,4300,4.07,20250328,6320,-29.19,20240522,3925,14.01,20240805,3.25,Y,014580,500,137 억,,710120,N,N,7625,N,00,N +20250331,120718,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4680,-220,5,-4.49,5407691480,1132368,17.80,4750,4970,4565,6370,3430,4900,4774.04,2.57,0,2895,5386,5142,4721,4477,4056,5265,4600,138,1470,500,3620,5,1,27583100,1291,4.72,0.60,12,4.11,991.00,7802.00,6320,20240522,-25.95,3925,20240805,19.24,4970,-5.84,20250331,4300,8.84,20250328,6320,-25.95,20240522,3925,19.24,20240805,3.25,Y,014580,500,137 억,,710120,N,N,0,N,00,N 20250328,160317,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4900,490,2,11.11,28545917895,5979156,12965.47,4370,4965,4300,5730,3090,4410,4774.02,2.65,0,-74658,4460,4435,4400,4375,4340,4447,4387,138,1320,500,3260,5,1,27583100,1352,5.63,0.69,12,21.68,871.00,7151.00,6320,20240522,-22.47,3925,20240805,24.84,4965,-1.31,20250328,4300,13.95,20250328,6320,-22.47,20240522,3925,24.84,20240805,3.29,N,014580,500,137 억,,730946,N,N,0,N,00,N 20250328,150319,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4855,445,2,10.09,26407952464,5540298,12013.83,4370,4965,4300,5730,3090,4410,4766.52,2.65,0,-47817,4460,4435,4400,4375,4340,4447,4387,138,1320,500,3260,5,1,27583100,1339,5.57,0.68,12,20.09,871.00,7151.00,6320,20240522,-23.18,3925,20240805,23.69,4965,-2.22,20250328,4300,12.91,20250328,6320,-23.18,20240522,3925,23.69,20240805,3.29,N,014580,500,137 억,,730946,N,N,0,N,00,N 20250328,140319,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4810,400,2,9.07,21502704652,4529361,9821.67,4370,4940,4300,5730,3090,4410,4747.40,2.65,0,-39594,4460,4435,4400,4375,4340,4447,4387,138,1320,500,3260,5,1,27583100,1327,5.52,0.67,12,16.42,871.00,7151.00,6320,20240522,-23.89,3925,20240805,22.55,4940,-2.63,20250328,4300,11.86,20250328,6320,-23.89,20240522,3925,22.55,20240805,3.29,N,014580,500,137 억,,730946,N,N,0,N,00,N diff --git a/014620/price/prices-20250301.csv b/014620/price/prices-20250301.csv index 4cdef119f3e8..7fe643ab95f7 100644 --- a/014620/price/prices-20250301.csv +++ b/014620/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161820,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24350,50,2,0.21,7076986700,289942,93.46,23450,25050,23400,31550,17050,24300,24408.31,17.68,0,-47162,25066,24682,24116,23732,23166,24875,23925,143,7250,500,18460,50,1,27928547,6801,16.93,1.26,12,1.04,1438.00,19293.00,32500,20250117,-25.08,10020,20240417,143.01,32500,-25.08,20250117,22950,6.10,20250102,32500,-25.08,20250117,10020,143.01,20240417,3.51,Y,014620,500,143 억,,4936792,N,N,41624,N,00,N +20250331,120719,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24400,100,2,0.41,3741474400,153461,49.47,23450,25050,23400,31550,17050,24300,24380.62,17.68,0,-20692,25066,24682,24116,23732,23166,24875,23925,143,7250,500,18460,50,1,27928547,6815,16.97,1.26,12,0.55,1438.00,19293.00,32500,20250117,-24.92,10020,20240417,143.51,32500,-24.92,20250117,22950,6.32,20250102,32500,-24.92,20250117,10020,143.51,20240417,3.51,Y,014620,500,143 억,,4936792,N,N,1853,N,00,N 20250328,160318,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24300,250,2,1.04,7423946225,308339,115.06,23800,24500,23550,31250,16850,24050,24076.65,17.55,0,-28484,25616,24832,24416,23632,23216,24625,23425,143,7200,500,18270,50,1,27928547,6787,16.90,1.26,12,1.10,1438.00,19293.00,32500,20250117,-25.23,10020,20240417,142.51,32500,-25.23,20250117,22950,5.88,20250102,32500,-25.23,20250117,10020,142.51,20240417,3.53,N,014620,500,143 억,,4902424,N,N,1853,N,00,N 20250328,150319,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24050,0,3,0.00,6898879250,286632,106.96,23800,24500,23550,31250,16850,24050,24068.77,17.55,0,-24382,25616,24832,24416,23632,23216,24625,23425,143,7200,500,18270,50,1,27928547,6717,16.72,1.25,12,1.03,1438.00,19293.00,32500,20250117,-26.00,10020,20240417,140.02,32500,-26.00,20250117,22950,4.79,20250102,32500,-26.00,20250117,10020,140.02,20240417,3.53,N,014620,500,143 억,,4902424,N,N,2218,N,00,N 20250328,140319,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24000,-50,5,-0.21,5933388900,246576,92.01,23800,24500,23550,31250,16850,24050,24063.12,17.55,0,-11276,25616,24832,24416,23632,23216,24625,23425,143,7200,500,18270,50,1,27928547,6703,16.69,1.24,12,0.88,1438.00,19293.00,32500,20250117,-26.15,10020,20240417,139.52,32500,-26.15,20250117,22950,4.58,20250102,32500,-26.15,20250117,10020,139.52,20240417,3.53,N,014620,500,143 억,,4902424,N,N,2218,N,00,N diff --git a/014680/price/prices-20250301.csv b/014680/price/prices-20250301.csv index 8963a2737b6c..ac2d023b9492 100644 --- a/014680/price/prices-20250301.csv +++ b/014680/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161820,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118300,-3000,5,-2.47,5033835000,42489,84.43,117500,120600,116600,157600,85000,121300,118473.87,32.44,0,-1715,127766,124532,121766,118532,115766,123150,117150,567,36300,5000,92180,100,1,11335195,13410,10.93,1.34,12,0.37,10823.00,88603.00,214000,20240321,-44.72,87000,20250203,35.98,148100,-20.12,20250318,87000,35.98,20250203,213500,-44.59,20240404,87000,35.98,20250203,0.75,Y,014680,5000,566 억,,3677038,N,N,2538,N,00,N +20250331,120719,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118500,-2800,5,-2.31,2366289250,19885,39.51,117500,120600,116600,157600,85000,121300,118998.71,32.44,0,-1002,127766,124532,121766,118532,115766,123150,117150,567,36300,5000,92180,100,1,11335195,13432,10.95,1.34,12,0.18,10823.00,88603.00,214000,20240321,-44.63,87000,20250203,36.21,148100,-19.99,20250318,87000,36.21,20250203,213500,-44.50,20240404,87000,36.21,20250203,0.75,Y,014680,5000,566 억,,3677038,N,N,333,N,00,N 20250328,160318,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,121300,-2900,5,-2.33,6079675700,50325,85.22,125000,125000,119000,161400,87000,124200,120807.90,32.12,0,1355,128733,126466,125133,122866,121533,125800,122200,567,37200,5000,94390,100,1,11335195,13750,11.21,1.37,12,0.44,10823.00,88603.00,214000,20240321,-43.32,87000,20250203,39.43,148100,-18.10,20250318,87000,39.43,20250203,213500,-43.19,20240404,87000,39.43,20250203,0.75,N,014680,5000,566 억,,3640775,N,N,330,N,00,N 20250328,150320,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,120900,-3300,5,-2.66,5754057000,47637,80.67,125000,125000,119000,161400,87000,124200,120789.66,32.12,0,2103,128733,126466,125133,122866,121533,125800,122200,567,37200,5000,94390,100,1,11335195,13704,11.17,1.36,12,0.42,10823.00,88603.00,214000,20240321,-43.50,87000,20250203,38.97,148100,-18.37,20250318,87000,38.97,20250203,213500,-43.37,20240404,87000,38.97,20250203,0.75,N,014680,5000,566 억,,3640775,N,N,160,N,00,N 20250328,140319,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,121300,-2900,5,-2.33,5161063100,42729,72.36,125000,125000,119000,161400,87000,124200,120785.96,32.12,0,1434,128733,126466,125133,122866,121533,125800,122200,567,37200,5000,94390,100,1,11335195,13750,11.21,1.37,12,0.38,10823.00,88603.00,214000,20240321,-43.32,87000,20250203,39.43,148100,-18.10,20250318,87000,39.43,20250203,213500,-43.19,20240404,87000,39.43,20250203,0.75,N,014680,5000,566 억,,3640775,N,N,160,N,00,N diff --git a/014710/price/prices-20250301.csv b/014710/price/prices-20250301.csv index fc5573206930..32d8f4b454f0 100644 --- a/014710/price/prices-20250301.csv +++ b/014710/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161820,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4710,-260,5,-5.23,371617298,78029,119.77,4880,4880,4700,6460,3480,4970,4762.88,5.68,0,24584,5270,5120,5040,4890,4810,5080,4850,172,1490,1000,3080,5,1,17218543,811,6.87,0.34,12,0.45,686.00,13801.00,8950,20240709,-47.37,3285,20240417,43.38,6640,-29.07,20250124,4365,7.90,20250123,8950,-47.37,20240709,3285,43.38,20240417,1.29,Y,014710,1000,172 억,,977969,N,N,0,N,00,N +20250331,120719,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4780,-190,5,-3.82,191375798,39911,61.26,4880,4880,4755,6460,3480,4970,4795.06,5.68,0,9503,5270,5120,5040,4890,4810,5080,4850,172,1490,1000,3080,5,1,17218543,823,6.97,0.35,12,0.23,686.00,13801.00,8950,20240709,-46.59,3285,20240417,45.51,6640,-28.01,20250124,4365,9.51,20250123,8950,-46.59,20240709,3285,45.51,20240417,1.29,Y,014710,1000,172 억,,977969,N,N,0,N,00,N 20250328,160318,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4970,-200,5,-3.87,324407118,64588,74.77,5190,5190,4960,6720,3620,5170,5022.72,5.68,0,-4190,5430,5300,5190,5060,4950,5365,5125,172,1550,1000,3200,5,1,17218543,856,7.24,0.36,12,0.38,686.00,13801.00,8950,20240709,-44.47,3285,20240417,51.29,6640,-25.15,20250124,4365,13.86,20250123,8950,-44.47,20240709,3285,51.29,20240417,1.30,N,014710,1000,172 억,,977258,N,N,1,N,00,N 20250328,150320,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5000,-170,5,-3.29,299302078,59541,68.92,5190,5190,4960,6720,3620,5170,5026.82,5.68,0,-5243,5430,5300,5190,5060,4950,5365,5125,172,1550,1000,3200,10,1,17218543,861,7.29,0.36,12,0.35,686.00,13801.00,8950,20240709,-44.13,3285,20240417,52.21,6640,-24.70,20250124,4365,14.55,20250123,8950,-44.13,20240709,3285,52.21,20240417,1.30,N,014710,1000,172 억,,977258,N,N,1,N,00,N 20250328,140320,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5000,-170,5,-3.29,258706728,51409,59.51,5190,5190,4960,6720,3620,5170,5032.32,5.68,0,-6072,5430,5300,5190,5060,4950,5365,5125,172,1550,1000,3200,10,1,17218543,861,7.29,0.36,12,0.30,686.00,13801.00,8950,20240709,-44.13,3285,20240417,52.21,6640,-24.70,20250124,4365,14.55,20250123,8950,-44.13,20240709,3285,52.21,20240417,1.30,N,014710,1000,172 억,,977258,N,N,1,N,00,N diff --git a/014790/price/prices-20250301.csv b/014790/price/prices-20250301.csv index e4307af166b6..ab6fe23e36b6 100644 --- a/014790/price/prices-20250301.csv +++ b/014790/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161820,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2190,-25,5,-1.13,90772527,41701,73.00,2205,2205,2160,2875,1555,2215,2176.75,1.51,0,-2179,2281,2247,2211,2177,2141,2265,2195,1944,660,5000,1590,5,1,37858601,829,4.79,0.22,12,0.11,457.00,10129.00,2880,20240823,-23.96,1928,20240417,13.59,2490,-12.05,20250225,2070,5.80,20250206,2880,-23.96,20240823,1928,13.59,20240417,0.00,Y,014790,5000,1943 억,,570673,N,N,0,N,00,N +20250331,120719,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2165,-50,5,-2.26,18681039,8592,15.04,2205,2205,2160,2875,1555,2215,2174.24,1.51,0,421,2281,2247,2211,2177,2141,2265,2195,1944,660,5000,1590,5,1,37858601,820,4.74,0.21,12,0.02,457.00,10129.00,2880,20240823,-24.83,1928,20240417,12.29,2490,-13.05,20250225,2070,4.59,20250206,2880,-24.83,20240823,1928,12.29,20240417,0.00,Y,014790,5000,1943 억,,570673,N,N,0,N,00,N 20250328,160319,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2215,-5,5,-0.23,126571059,57122,126.99,2200,2245,2175,2885,1555,2220,2215.80,1.39,0,-5783,2280,2250,2225,2195,2170,2265,2210,1944,665,5000,1590,5,1,37858601,839,4.85,0.22,12,0.15,457.00,10129.00,2880,20240823,-23.09,1928,20240417,14.89,2490,-11.04,20250225,2070,7.00,20250206,2880,-23.09,20240823,1928,14.89,20240417,0.00,N,014790,5000,1943 억,,527856,N,N,1,N,00,N 20250328,150320,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2235,15,2,0.68,119428499,53920,119.87,2200,2245,2175,2885,1555,2220,2214.92,1.39,0,-5753,2280,2250,2225,2195,2170,2265,2210,1944,665,5000,1590,5,1,37858601,846,4.89,0.22,12,0.14,457.00,10129.00,2880,20240823,-22.40,1928,20240417,15.92,2490,-10.24,20250225,2070,7.97,20250206,2880,-22.40,20240823,1928,15.92,20240417,0.00,N,014790,5000,1943 억,,527856,N,N,1,N,00,N 20250328,140320,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2225,5,2,0.23,113678524,51333,114.12,2200,2245,2175,2885,1555,2220,2214.53,1.39,0,-6303,2280,2250,2225,2195,2170,2265,2210,1944,665,5000,1590,5,1,37858601,842,4.87,0.22,12,0.14,457.00,10129.00,2880,20240823,-22.74,1928,20240417,15.40,2490,-10.64,20250225,2070,7.49,20250206,2880,-22.74,20240823,1928,15.40,20240417,0.00,N,014790,5000,1943 억,,527856,N,N,1,N,00,N diff --git a/014820/price/prices-20250301.csv b/014820/price/prices-20250301.csv index 0d88ff6dcb38..9358d47a07b7 100644 --- a/014820/price/prices-20250301.csv +++ b/014820/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161821,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32650,-1750,5,-5.09,1193758525,36858,216.91,34450,34450,32050,44700,24100,34400,32386.64,14.25,0,-25044,36300,35350,34850,33900,33400,35100,33650,1450,10300,5000,25450,50,1,28991282,9466,13.19,1.14,12,0.13,2475.00,28545.00,54200,20241011,-39.76,32050,20250331,1.87,42350,-22.90,20250107,32050,1.87,20250331,54200,-39.76,20241011,32050,1.87,20250331,0.59,Y,014820,5000,1449 억,,4130192,N,N,11900,N,00,N +20250331,120720,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32250,-2150,5,-6.25,833179875,25676,151.11,34450,34450,32100,44700,24100,34400,32448.23,14.25,0,-17268,36300,35350,34850,33900,33400,35100,33650,1450,10300,5000,25450,50,1,28991282,9350,13.03,1.13,12,0.09,2475.00,28545.00,54200,20241011,-40.50,32100,20250331,0.47,42350,-23.85,20250107,32100,0.47,20250331,54200,-40.50,20241011,32100,0.47,20250331,0.59,Y,014820,5000,1449 억,,4130192,N,N,15,N,00,N 20250328,160319,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34400,-1300,5,-3.64,589163725,16992,247.12,35700,35800,34350,46400,25000,35700,34673.01,14.25,0,-8583,36600,36150,35900,35450,35200,36025,35325,1450,10700,5000,26410,50,1,28991282,9973,13.90,1.21,12,0.06,2475.00,28545.00,54200,20241011,-36.53,34300,20250203,0.29,42350,-18.77,20250107,34300,0.29,20250203,54200,-36.53,20241011,34300,0.29,20250203,0.59,N,014820,5000,1449 억,,4131824,N,N,15,N,00,N 20250328,150320,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34450,-1250,5,-3.50,507222075,14610,212.48,35700,35800,34350,46400,25000,35700,34717.46,14.25,0,-8271,36600,36150,35900,35450,35200,36025,35325,1450,10700,5000,26410,50,1,28991282,9987,13.92,1.21,12,0.05,2475.00,28545.00,54200,20241011,-36.44,34300,20250203,0.44,42350,-18.65,20250107,34300,0.44,20250203,54200,-36.44,20241011,34300,0.44,20250203,0.59,N,014820,5000,1449 억,,4131824,N,N,98,N,00,N 20250328,140320,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34450,-1250,5,-3.50,433554075,12471,181.37,35700,35800,34450,46400,25000,35700,34764.98,14.25,0,-7599,36600,36150,35900,35450,35200,36025,35325,1450,10700,5000,26410,50,1,28991282,9987,13.92,1.21,12,0.04,2475.00,28545.00,54200,20241011,-36.44,34300,20250203,0.44,42350,-18.65,20250107,34300,0.44,20250203,54200,-36.44,20241011,34300,0.44,20250203,0.59,N,014820,5000,1449 억,,4131824,N,N,98,N,00,N diff --git a/014830/price/prices-20250301.csv b/014830/price/prices-20250301.csv index de29d0b03042..2e17a5d74221 100644 --- a/014830/price/prices-20250301.csv +++ b/014830/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161821,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,71100,-2600,5,-3.53,1336159750,18651,47.80,73500,73500,71000,95800,51600,73700,71640.11,10.23,0,-545,78233,75966,74533,72266,70833,75250,71550,338,22100,5000,56010,100,1,6767600,4812,6.31,0.47,12,0.28,11265.00,150250.00,118700,20240611,-40.10,58600,20241115,21.33,86100,-17.42,20250305,64500,10.23,20250124,118700,-40.10,20240611,58600,21.33,20241115,1.34,Y,014830,5000,338 억,,692353,N,N,1240,N,00,N +20250331,120720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,71700,-2000,5,-2.71,807218400,11230,28.78,73500,73500,71200,95800,51600,73700,71880.53,10.23,0,-929,78233,75966,74533,72266,70833,75250,71550,338,22100,5000,56010,100,1,6767600,4852,6.36,0.48,12,0.17,11265.00,150250.00,118700,20240611,-39.60,58600,20241115,22.35,86100,-16.72,20250305,64500,11.16,20250124,118700,-39.60,20240611,58600,22.35,20241115,1.34,Y,014830,5000,338 억,,692353,N,N,1,N,00,N 20250328,160319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,73700,-2600,5,-3.41,2890722350,38992,207.22,76000,76800,73100,99100,53500,76300,74136.35,10.25,0,-6068,77766,77032,76066,75332,74366,77400,75700,338,22800,5000,57980,100,1,6767600,4988,6.54,0.49,12,0.58,11265.00,150250.00,118700,20240611,-37.91,58600,20241115,25.77,86100,-14.40,20250305,64500,14.26,20250124,118700,-37.91,20240611,58600,25.77,20241115,1.39,N,014830,5000,338 억,,693756,N,N,1,N,00,N 20250328,150321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,73600,-2700,5,-3.54,2754764250,37156,197.46,76000,76800,73100,99100,53500,76300,74140.50,10.25,0,-5356,77766,77032,76066,75332,74366,77400,75700,338,22800,5000,57980,100,1,6767600,4981,6.53,0.49,12,0.55,11265.00,150250.00,118700,20240611,-37.99,58600,20241115,25.60,86100,-14.52,20250305,64500,14.11,20250124,118700,-37.99,20240611,58600,25.60,20241115,1.39,N,014830,5000,338 억,,693756,N,N,0,N,00,N 20250328,140320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,73500,-2800,5,-3.67,2325355250,31308,166.38,76000,76800,73300,99100,53500,76300,74273.52,10.25,0,-5305,77766,77032,76066,75332,74366,77400,75700,338,22800,5000,57980,100,1,6767600,4974,6.52,0.49,12,0.46,11265.00,150250.00,118700,20240611,-38.08,58600,20241115,25.43,86100,-14.63,20250305,64500,13.95,20250124,118700,-38.08,20240611,58600,25.43,20241115,1.39,N,014830,5000,338 억,,693756,N,N,0,N,00,N diff --git a/014910/price/prices-20250301.csv b/014910/price/prices-20250301.csv index d0727b4ceb4a..578409f96789 100644 --- a/014910/price/prices-20250301.csv +++ b/014910/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161821,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1085,-28,5,-2.52,61953891,56122,760.25,1115,1141,1084,1446,780,1113,1103.91,1.03,0,-3466,1128,1120,1114,1106,1100,1124,1110,112,333,500,710,1,1,22460985,244,9.27,0.58,12,0.25,117.00,1857.00,1890,20240507,-42.59,966,20241210,12.32,1231,-11.86,20250207,1050,3.33,20250102,1890,-42.59,20240507,966,12.32,20241210,0.18,Y,014910,500,112 억,,231920,N,N,0,N,00,N +20250331,120720,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1104,-9,5,-0.81,16606133,14765,200.01,1115,1141,1104,1446,780,1113,1124.70,1.03,0,-1985,1128,1120,1114,1106,1100,1124,1110,112,333,500,710,1,1,22460985,248,9.44,0.59,12,0.07,117.00,1857.00,1890,20240507,-41.59,966,20241210,14.29,1231,-10.32,20250207,1050,5.14,20250102,1890,-41.59,20240507,966,14.29,20241210,0.18,Y,014910,500,112 억,,231920,N,N,0,N,00,N 20250328,160319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1113,-10,5,-0.89,8212486,7382,24.25,1111,1122,1108,1459,787,1123,1112.50,0.95,0,-1920,1133,1127,1117,1111,1101,1131,1115,112,336,500,710,1,1,22460985,250,9.51,0.60,12,0.03,117.00,1857.00,1890,20240507,-41.11,966,20241210,15.22,1231,-9.59,20250207,1050,6.00,20250102,1890,-41.11,20240507,966,15.22,20241210,0.18,N,014910,500,112 억,,213212,N,N,0,N,00,N 20250328,150321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1112,-11,5,-0.98,7660890,6886,22.62,1111,1122,1108,1459,787,1123,1112.53,0.95,0,-1444,1133,1127,1117,1111,1101,1131,1115,112,336,500,710,1,1,22460985,250,9.50,0.60,12,0.03,117.00,1857.00,1890,20240507,-41.16,966,20241210,15.11,1231,-9.67,20250207,1050,5.90,20250102,1890,-41.16,20240507,966,15.11,20241210,0.18,N,014910,500,112 억,,213212,N,N,0,N,00,N 20250328,140321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1110,-13,5,-1.16,6483171,5825,19.14,1111,1122,1108,1459,787,1123,1112.99,0.95,0,-1385,1133,1127,1117,1111,1101,1131,1115,112,336,500,710,1,1,22460985,249,9.49,0.60,12,0.03,117.00,1857.00,1890,20240507,-41.27,966,20241210,14.91,1231,-9.83,20250207,1050,5.71,20250102,1890,-41.27,20240507,966,14.91,20241210,0.18,N,014910,500,112 억,,213212,N,N,0,N,00,N diff --git a/014940/price/prices-20250301.csv b/014940/price/prices-20250301.csv index 1cf4bfd3ef57..41354c8e76a5 100644 --- a/014940/price/prices-20250301.csv +++ b/014940/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4695,-120,5,-2.49,1480479418,312502,35.38,4700,4875,4665,6250,3375,4815,4737.49,5.32,0,-913,5108,4961,4873,4726,4638,4917,4682,228,1435,500,3170,5,1,45573661,2140,8.21,1.92,12,0.69,572.00,2447.00,6440,20250120,-27.10,2905,20240416,61.62,6440,-27.10,20250120,4665,0.64,20250331,6440,-27.10,20250120,2905,61.62,20240416,3.57,Y,014940,500,227 억,,2423238,N,N,5251,N,00,N +20250331,120721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4760,-55,5,-1.14,1070293788,225528,25.54,4700,4875,4665,6250,3375,4815,4745.66,5.32,0,-10969,5108,4961,4873,4726,4638,4917,4682,228,1435,500,3170,5,1,45573661,2169,8.32,1.95,12,0.49,572.00,2447.00,6440,20250120,-26.09,2905,20240416,63.86,6440,-26.09,20250120,4665,2.04,20250331,6440,-26.09,20250120,2905,63.86,20240416,3.57,Y,014940,500,227 억,,2423238,N,N,23,N,00,N 20250328,160320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4815,-170,5,-3.41,4225599904,872048,44.51,4990,5020,4785,6480,3490,4985,4845.65,5.23,0,-32934,5675,5330,5155,4810,4635,5242,4722,228,1495,500,3290,5,1,45573661,2194,8.42,1.97,12,1.91,572.00,2447.00,6440,20250120,-25.23,2905,20240416,65.75,6440,-25.23,20250120,4785,0.63,20250328,6440,-25.23,20250120,2905,65.75,20240416,3.46,N,014940,500,227 억,,2381254,N,N,23,N,00,N 20250328,150321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4805,-180,5,-3.61,3602987254,742687,37.91,4990,5020,4785,6480,3490,4985,4851.28,5.23,0,-28422,5675,5330,5155,4810,4635,5242,4722,228,1495,500,3290,5,1,45573661,2190,8.40,1.96,12,1.63,572.00,2447.00,6440,20250120,-25.39,2905,20240416,65.40,6440,-25.39,20250120,4785,0.42,20250328,6440,-25.39,20250120,2905,65.40,20240416,3.46,N,014940,500,227 억,,2381254,N,N,427,N,00,N 20250328,140321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4810,-175,5,-3.51,3418878037,704413,35.95,4990,5020,4785,6480,3490,4985,4853.50,5.23,0,-27661,5675,5330,5155,4810,4635,5242,4722,228,1495,500,3290,5,1,45573661,2192,8.41,1.97,12,1.55,572.00,2447.00,6440,20250120,-25.31,2905,20240416,65.58,6440,-25.31,20250120,4785,0.52,20250328,6440,-25.31,20250120,2905,65.58,20240416,3.46,N,014940,500,227 억,,2381254,N,N,427,N,00,N diff --git a/014970/price/prices-20250301.csv b/014970/price/prices-20250301.csv index 2aaad68ab33c..30c48fc5c601 100644 --- a/014970/price/prices-20250301.csv +++ b/014970/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161822,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,2540,-190,5,-6.96,42670057,16541,545.19,2560,2680,2540,3545,1915,2730,2579.65,0.52,0,-14,2816,2772,2751,2707,2686,2762,2697,76,815,500,1800,5,1,15125000,384,-6.46,0.72,12,0.11,-393.00,3526.00,4455,20240425,-42.99,2540,20250331,0.00,3345,-24.07,20250102,2540,0.00,20250331,4455,-42.99,20240425,2540,0.00,20250331,0.22,Y,014970,500,75 억,,78879,N,N,0,N,00,N +20250331,120721,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,2635,-95,5,-3.48,20987888,8115,267.47,2560,2680,2560,3545,1915,2730,2586.31,0.52,0,-246,2816,2772,2751,2707,2686,2762,2697,76,815,500,1800,5,1,15125000,399,-6.70,0.75,12,0.05,-393.00,3526.00,4455,20240425,-40.85,2560,20250331,2.93,3345,-21.23,20250102,2560,2.93,20250331,4455,-40.85,20240425,2560,2.93,20250331,0.22,Y,014970,500,75 억,,78879,N,N,0,N,00,N 20250328,160320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2730,-15,5,-0.55,8342403,3032,65.66,2795,2795,2730,3565,1925,2745,2751.45,0.44,0,31,2788,2766,2753,2731,2718,2762,2727,76,820,500,1810,5,1,15125000,413,20.22,0.68,12,0.02,135.00,4008.00,4455,20240425,-38.72,2725,20250317,0.18,3345,-18.39,20250102,2725,0.18,20250317,4455,-38.72,20240425,2725,0.18,20250317,0.22,N,014970,500,75 억,,66441,N,N,0,N,00,N 20250328,150322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2742,-3,5,-0.11,7334973,2663,57.67,2795,2795,2742,3565,1925,2745,2754.40,0.44,0,31,2788,2766,2753,2731,2718,2762,2727,76,820,500,1810,5,1,15125000,415,20.31,0.68,12,0.02,135.00,4008.00,4455,20240425,-38.45,2725,20250317,0.62,3345,-18.03,20250102,2725,0.62,20250317,4455,-38.45,20240425,2725,0.62,20250317,0.22,N,014970,500,75 억,,66441,N,N,0,N,00,N 20250328,140321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2750,5,2,0.18,4249731,1539,33.33,2795,2795,2747,3565,1925,2745,2761.36,0.44,0,31,2788,2766,2753,2731,2718,2762,2727,76,820,500,1810,5,1,15125000,416,20.37,0.69,12,0.01,135.00,4008.00,4455,20240425,-38.27,2725,20250317,0.92,3345,-17.79,20250102,2725,0.92,20250317,4455,-38.27,20240425,2725,0.92,20250317,0.22,N,014970,500,75 억,,66441,N,N,0,N,00,N diff --git a/014990/price/prices-20250301.csv b/014990/price/prices-20250301.csv index 30d961d142d3..8dd329d6a829 100644 --- a/014990/price/prices-20250301.csv +++ b/014990/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161822,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,705,-15,5,-2.08,113678239,161075,104.30,720,730,696,936,504,720,705.75,0.79,0,-1954,755,737,722,704,689,746,713,376,216,500,440,1,1,75112995,530,-39.17,1.40,12,0.21,-18.00,504.00,1250,20241213,-43.60,534,20240702,32.02,1056,-33.24,20250121,690,2.17,20250310,1250,-43.60,20241213,534,32.02,20240702,0.07,Y,014990,500,375 억,,594191,N,N,0,N,00,N +20250331,120721,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,712,-8,5,-1.11,44230027,62170,40.26,720,730,696,936,504,720,711.44,0.79,0,-9695,755,737,722,704,689,746,713,376,216,500,440,1,1,75112995,535,-39.56,1.41,12,0.08,-18.00,504.00,1250,20241213,-43.04,534,20240702,33.33,1056,-32.58,20250121,690,3.19,20250310,1250,-43.04,20241213,534,33.33,20240702,0.07,Y,014990,500,375 억,,594191,N,N,0,N,00,N 20250328,160320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,720,-6,5,-0.83,109176201,152235,118.51,711,740,707,943,509,726,717.16,0.72,0,933,760,743,732,715,704,737,709,376,217,500,450,1,1,75112995,541,-31.30,1.36,12,0.20,-23.00,528.00,1250,20241213,-42.40,534,20240702,34.83,1056,-31.82,20250121,690,4.35,20250310,1250,-42.40,20241213,534,34.83,20240702,0.07,N,014990,500,375 억,,542258,N,N,0,N,00,N 20250328,150322,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,727,1,2,0.14,106354913,148321,115.46,711,740,707,943,509,726,717.06,0.72,0,2195,760,743,732,715,704,737,709,376,217,500,450,1,1,75112995,546,-31.61,1.38,12,0.20,-23.00,528.00,1250,20241213,-41.84,534,20240702,36.14,1056,-31.16,20250121,690,5.36,20250310,1250,-41.84,20241213,534,36.14,20240702,0.07,N,014990,500,375 억,,542258,N,N,0,N,00,N 20250328,140322,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,723,-3,5,-0.41,89417006,124946,97.26,711,740,707,943,509,726,715.65,0.72,0,1362,760,743,732,715,704,737,709,376,217,500,450,1,1,75112995,543,-31.43,1.37,12,0.17,-23.00,528.00,1250,20241213,-42.16,534,20240702,35.39,1056,-31.53,20250121,690,4.78,20250310,1250,-42.16,20241213,534,35.39,20240702,0.07,N,014990,500,375 억,,542258,N,N,0,N,00,N diff --git a/015020/price/prices-20250301.csv b/015020/price/prices-20250301.csv index 8dcb00ef44d7..35418e160ca1 100644 --- a/015020/price/prices-20250301.csv +++ b/015020/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161822,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1514,-48,5,-3.07,3578768651,2333872,105.69,1558,1617,1426,2030,1094,1562,1533.41,1.42,0,-174806,1696,1629,1579,1512,1462,1604,1487,214,468,500,930,1,1,42851600,649,-13.17,1.66,12,5.45,-115.00,912.00,2720,20241211,-44.34,541,20241118,179.85,2360,-35.85,20250102,1088,39.15,20250326,2720,-44.34,20241211,541,179.85,20241118,0.02,Y,015020,500,214 억,,609738,N,N,160890,N,00,N +20250331,120721,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1585,23,2,1.47,2393045584,1572171,71.20,1558,1617,1426,2030,1094,1562,1522.13,1.42,0,-80057,1696,1629,1579,1512,1462,1604,1487,214,468,500,930,1,1,42851600,679,-13.78,1.74,12,3.67,-115.00,912.00,2720,20241211,-41.73,541,20241118,192.98,2360,-32.84,20250102,1088,45.68,20250326,2720,-41.73,20241211,541,192.98,20241118,0.02,Y,015020,500,214 억,,609738,N,N,0,N,00,N 20250328,160320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1562,-125,5,-7.41,3464100231,2191929,29.30,1615,1646,1529,2190,1181,1687,1580.38,0.41,0,84685,2033,1859,1773,1599,1513,1817,1557,214,503,500,1010,1,1,42851600,669,-22.97,1.52,12,5.12,-68.00,1027.00,2720,20241211,-42.57,541,20241118,188.72,2360,-33.81,20250102,1088,43.57,20250326,2720,-42.57,20241211,541,188.72,20241118,0.00,N,015020,500,214 억,,175435,N,N,0,N,00,N 20250328,150322,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1542,-145,5,-8.60,3366758721,2129316,28.47,1615,1646,1529,2190,1181,1687,1581.13,0.41,0,72807,2033,1859,1773,1599,1513,1817,1557,214,503,500,1010,1,1,42851600,661,-22.68,1.50,12,4.97,-68.00,1027.00,2720,20241211,-43.31,541,20241118,185.03,2360,-34.66,20250102,1088,41.73,20250326,2720,-43.31,20241211,541,185.03,20241118,0.00,N,015020,500,214 억,,175435,N,N,0,N,00,N 20250328,140322,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1546,-141,5,-8.36,3209222890,2026935,27.10,1615,1646,1531,2190,1181,1687,1583.27,0.41,0,76086,2033,1859,1773,1599,1513,1817,1557,214,503,500,1010,1,1,42851600,662,-22.74,1.51,12,4.73,-68.00,1027.00,2720,20241211,-43.16,541,20241118,185.77,2360,-34.49,20250102,1088,42.10,20250326,2720,-43.16,20241211,541,185.77,20241118,0.00,N,015020,500,214 억,,175435,N,N,0,N,00,N diff --git a/015230/price/prices-20250301.csv b/015230/price/prices-20250301.csv index 3c8c90a49303..ea54661db666 100644 --- a/015230/price/prices-20250301.csv +++ b/015230/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161823,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4730,-165,5,-3.37,441430818,92573,98.32,4895,4895,4725,6360,3430,4895,4768.46,6.23,0,-25728,5091,4992,4921,4822,4751,4957,4787,143,1465,500,3420,5,1,28572230,1351,4.03,0.43,12,0.32,1175.00,10956.00,7100,20240507,-33.38,4490,20241209,5.35,5680,-16.73,20250310,4725,0.11,20250331,7100,-33.38,20240507,4490,5.35,20241209,1.86,Y,015230,500,142 억,,1779095,N,N,0,N,00,N +20250331,120722,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4765,-130,5,-2.66,224780350,46954,49.87,4895,4895,4760,6360,3430,4895,4787.25,6.23,0,-4286,5091,4992,4921,4822,4751,4957,4787,143,1465,500,3420,5,1,28572230,1361,4.06,0.43,12,0.16,1175.00,10956.00,7100,20240507,-32.89,4490,20241209,6.12,5680,-16.11,20250310,4760,0.11,20250331,7100,-32.89,20240507,4490,6.12,20241209,1.86,Y,015230,500,142 억,,1779095,N,N,0,N,00,N 20250328,160321,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4895,-125,5,-2.49,463276637,94098,188.77,5020,5020,4850,6520,3520,5020,4923.35,6.25,0,-40815,5106,5062,5006,4962,4906,5085,4985,143,1500,500,3510,5,1,28572230,1399,4.17,0.45,12,0.33,1175.00,10956.00,7100,20240507,-31.06,4490,20241209,9.02,5680,-13.82,20250310,4850,0.93,20250328,7100,-31.06,20240507,4490,9.02,20241209,1.86,N,015230,500,142 억,,1784941,N,N,19,N,00,N 20250328,150322,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4885,-135,5,-2.69,425786167,86412,173.35,5020,5020,4885,6520,3520,5020,4927.40,6.25,0,-38631,5106,5062,5006,4962,4906,5085,4985,143,1500,500,3510,5,1,28572230,1396,4.16,0.45,12,0.30,1175.00,10956.00,7100,20240507,-31.20,4490,20241209,8.80,5680,-14.00,20250310,4885,0.00,20250328,7100,-31.20,20240507,4490,8.80,20241209,1.86,N,015230,500,142 억,,1784941,N,N,19,N,00,N 20250328,140322,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4915,-105,5,-2.09,315206668,63846,128.08,5020,5020,4915,6520,3520,5020,4936.98,6.25,0,-34848,5106,5062,5006,4962,4906,5085,4985,143,1500,500,3510,5,1,28572230,1404,4.18,0.45,12,0.22,1175.00,10956.00,7100,20240507,-30.77,4490,20241209,9.47,5680,-13.47,20250310,4915,0.00,20250328,7100,-30.77,20240507,4490,9.47,20241209,1.86,N,015230,500,142 억,,1784941,N,N,19,N,00,N diff --git a/015260/price/prices-20250301.csv b/015260/price/prices-20250301.csv index a7fe7dc2a1b3..e5a19889e52c 100644 --- a/015260/price/prices-20250301.csv +++ b/015260/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161823,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,466,-9,5,-1.89,16087168,34273,85.92,475,475,465,617,333,475,469.38,0.00,0,-87,501,488,479,466,457,483,461,226,142,500,330,1,1,45116894,210,-2.14,0.64,12,0.08,-218.00,726.00,1363,20240328,-65.81,465,20250331,0.22,707,-34.09,20250123,465,0.22,20250331,1296,-64.04,20240419,465,0.22,20250331,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N +20250331,120722,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,468,-7,5,-1.47,10914944,23204,58.17,475,475,465,617,333,475,470.39,0.00,0,-32,501,488,479,466,457,483,461,226,142,500,330,1,1,45116894,211,-2.15,0.64,12,0.05,-218.00,726.00,1363,20240328,-65.66,465,20250331,0.65,707,-33.80,20250123,465,0.65,20250331,1296,-63.89,20240419,465,0.65,20250331,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N 20250328,160321,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,475,-16,5,-3.26,19429465,39890,107.37,492,492,470,638,344,491,487.08,0.00,0,-1309,495,493,490,488,485,491,486,226,147,500,340,1,1,45116894,214,-2.18,0.65,12,0.09,-218.00,726.00,1363,20240328,-65.15,470,20250328,1.06,707,-32.81,20250123,470,1.06,20250328,1363,-65.15,20240328,470,1.06,20250328,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N 20250328,150323,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,487,-4,5,-0.81,16888265,34602,93.13,492,492,470,638,344,491,488.07,0.00,0,-1300,495,493,490,488,485,491,486,226,147,500,340,1,1,45116894,220,-2.23,0.67,12,0.08,-218.00,726.00,1363,20240328,-64.27,470,20250328,3.62,707,-31.12,20250123,470,3.62,20250328,1363,-64.27,20240328,470,3.62,20250328,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N 20250328,140323,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,488,-3,5,-0.61,15821881,32397,87.20,492,492,470,638,344,491,488.37,0.00,0,-1410,495,493,490,488,485,491,486,226,147,500,340,1,1,45116894,220,-2.24,0.67,12,0.07,-218.00,726.00,1363,20240328,-64.20,470,20250328,3.83,707,-30.98,20250123,470,3.83,20250328,1363,-64.20,20240328,470,3.83,20250328,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N diff --git a/015360/price/prices-20250301.csv b/015360/price/prices-20250301.csv index d00c1d314d3a..bfe0c8ac9682 100644 --- a/015360/price/prices-20250301.csv +++ b/015360/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161823,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,45950,100,2,0.22,247883925,5454,66.93,45850,45950,45000,59600,32100,45850,45449.93,9.26,0,-1289,47050,46450,45850,45250,44650,46150,44950,300,13750,5000,33920,50,1,6000000,2757,9.49,0.53,12,0.09,4840.00,87368.00,57800,20241226,-20.50,37800,20240402,21.56,53900,-14.75,20250224,45000,2.11,20250331,57800,-20.50,20241226,37800,21.56,20240402,0.17,Y,015360,5000,300 억,,555798,N,N,28,N,00,N +20250331,120722,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,45500,-350,5,-0.76,131826050,2911,35.72,45850,45850,45000,59600,32100,45850,45285.49,9.26,0,-314,47050,46450,45850,45250,44650,46150,44950,300,13750,5000,33920,50,1,6000000,2730,9.40,0.52,12,0.05,4840.00,87368.00,57800,20241226,-21.28,37800,20240402,20.37,53900,-15.58,20250224,45000,1.11,20250331,57800,-21.28,20241226,37800,20.37,20240402,0.17,Y,015360,5000,300 억,,555798,N,N,1,N,00,N 20250328,160321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,45850,-450,5,-0.97,372009750,8149,169.00,46450,46450,45250,60100,32450,46300,45650.97,9.43,0,-1067,47733,47016,46533,45816,45333,46775,45575,300,13800,5000,34260,50,1,6000000,2751,9.47,0.52,12,0.14,4840.00,87368.00,57800,20241226,-20.67,37800,20240402,21.30,53900,-14.94,20250224,45050,1.78,20250317,57800,-20.67,20241226,37800,21.30,20240402,0.17,N,015360,5000,300 억,,566086,N,N,1,N,00,N 20250328,150323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,45750,-550,5,-1.19,364902300,7994,165.78,46450,46450,45250,60100,32450,46300,45647.02,9.43,0,-976,47733,47016,46533,45816,45333,46775,45575,300,13800,5000,34260,50,1,6000000,2745,9.45,0.52,12,0.13,4840.00,87368.00,57800,20241226,-20.85,37800,20240402,21.03,53900,-15.12,20250224,45050,1.55,20250317,57800,-20.85,20241226,37800,21.03,20240402,0.17,N,015360,5000,300 억,,566086,N,N,9,N,00,N 20250328,140323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,45900,-400,5,-0.86,357254050,7827,162.32,46450,46450,45250,60100,32450,46300,45643.80,9.43,0,-963,47733,47016,46533,45816,45333,46775,45575,300,13800,5000,34260,50,1,6000000,2754,9.48,0.53,12,0.13,4840.00,87368.00,57800,20241226,-20.59,37800,20240402,21.43,53900,-14.84,20250224,45050,1.89,20250317,57800,-20.59,20241226,37800,21.43,20240402,0.17,N,015360,5000,300 억,,566086,N,N,9,N,00,N diff --git a/015590/price/prices-20250301.csv b/015590/price/prices-20250301.csv index 4ac41b4e3fc9..02d2adc872e1 100644 --- a/015590/price/prices-20250301.csv +++ b/015590/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161824,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,9.54,0.97,12,0.00,54.00,533.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N +20250331,120722,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,9.54,0.97,12,0.00,54.00,533.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N 20250328,160322,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,9.54,0.97,12,0.00,54.00,533.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22288721,N,N,0,N,00,N 20250328,150323,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,9.54,0.97,12,0.00,54.00,533.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22288721,N,N,0,N,00,N 20250328,140323,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,9.54,0.97,12,0.00,54.00,533.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,N,015590,500,1184 억,,22288721,N,N,0,N,00,N diff --git a/015710/price/prices-20250301.csv b/015710/price/prices-20250301.csv index d0343a6a44cc..296cb8768a4c 100644 --- a/015710/price/prices-20250301.csv +++ b/015710/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3730,-170,5,-4.36,389409165,103615,183.58,3715,3870,3715,5070,2730,3900,3758.24,1.36,0,32593,4030,3965,3930,3865,3830,3947,3847,88,1170,500,2570,5,1,17530500,654,27.23,0.51,12,0.59,137.00,7246.00,5650,20241029,-33.98,3200,20240909,16.56,5040,-25.99,20250106,3715,0.40,20250331,5650,-33.98,20241029,3200,16.56,20240909,3.38,Y,015710,500,87 억,,238117,N,N,0,N,00,N +20250331,120723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,-105,5,-2.69,286138785,76124,134.87,3715,3870,3715,5070,2730,3900,3758.85,1.36,0,24112,4030,3965,3930,3865,3830,3947,3847,88,1170,500,2570,5,1,17530500,665,27.70,0.52,12,0.43,137.00,7246.00,5650,20241029,-32.83,3200,20240909,18.59,5040,-24.70,20250106,3715,2.15,20250331,5650,-32.83,20241029,3200,18.59,20240909,3.38,Y,015710,500,87 억,,238117,N,N,0,N,00,N 20250328,160322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3900,-95,5,-2.38,217117285,55306,132.77,3995,3995,3895,5190,2800,3995,3925.82,1.42,0,-18583,4098,4046,3983,3931,3868,4072,3957,88,1195,500,2630,5,1,17530500,684,28.47,0.54,12,0.32,137.00,7246.00,5650,20241029,-30.97,3200,20240909,21.88,5040,-22.62,20250106,3895,0.13,20250328,5650,-30.97,20241029,3200,21.88,20240909,3.41,N,015710,500,87 억,,249133,N,N,0,N,00,N 20250328,150324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3915,-80,5,-2.00,197861055,50368,120.92,3995,3995,3900,5190,2800,3995,3928.31,1.42,0,-16751,4098,4046,3983,3931,3868,4072,3957,88,1195,500,2630,5,1,17530500,686,28.58,0.54,12,0.29,137.00,7246.00,5650,20241029,-30.71,3200,20240909,22.34,5040,-22.32,20250106,3900,0.38,20250328,5650,-30.71,20241029,3200,22.34,20240909,3.41,N,015710,500,87 억,,249133,N,N,0,N,00,N 20250328,140324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,-85,5,-2.13,151511770,38497,92.42,3995,3995,3910,5190,2800,3995,3935.68,1.42,0,-15584,4098,4046,3983,3931,3868,4072,3957,88,1195,500,2630,5,1,17530500,685,28.54,0.54,12,0.22,137.00,7246.00,5650,20241029,-30.80,3200,20240909,22.19,5040,-22.42,20250106,3910,0.00,20250328,5650,-30.80,20241029,3200,22.19,20240909,3.41,N,015710,500,87 억,,249133,N,N,0,N,00,N diff --git a/015750/price/prices-20250301.csv b/015750/price/prices-20250301.csv index 85ac67f0e29a..ce100f0a9ac3 100644 --- a/015750/price/prices-20250301.csv +++ b/015750/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161824,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5400,-280,5,-4.93,2667922905,488305,37.08,5550,5580,5390,7380,3980,5680,5463.19,6.17,0,61112,6153,5916,5783,5546,5413,5850,5480,400,1700,500,4200,10,1,80000000,4320,3.08,0.29,12,0.61,1751.00,18910.00,10200,20240321,-47.06,4550,20241209,18.68,6840,-21.05,20250325,4825,11.92,20250203,9730,-44.50,20240502,4550,18.68,20241209,2.90,Y,015750,500,400 억,,4933995,N,N,23325,N,00,N +20250331,120723,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5460,-220,5,-3.87,1590155940,289186,21.96,5550,5580,5450,7380,3980,5680,5498.04,6.17,0,4523,6153,5916,5783,5546,5413,5850,5480,400,1700,500,4200,10,1,80000000,4368,3.12,0.29,12,0.36,1751.00,18910.00,10200,20240321,-46.47,4550,20241209,20.00,6840,-20.18,20250325,4825,13.16,20250203,9730,-43.88,20240502,4550,20.00,20241209,2.90,Y,015750,500,400 억,,4933995,N,N,397,N,00,N 20250328,160322,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5680,-340,5,-5.65,7661294200,1316930,134.30,5960,6020,5650,7820,4220,6020,5817.52,6.10,0,6392,6413,6216,6073,5876,5733,6145,5805,400,1800,500,4450,10,1,80000000,4544,2.67,0.34,12,1.65,2124.00,16604.00,10200,20240321,-44.31,4550,20241209,24.84,6840,-16.96,20250325,4825,17.72,20250203,9780,-41.92,20240328,4550,24.84,20241209,3.01,N,015750,500,400 억,,4882663,N,N,397,N,00,N 20250328,150324,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5680,-340,5,-5.65,7275798010,1249033,127.37,5960,6020,5650,7820,4220,6020,5825.09,6.10,0,-5344,6413,6216,6073,5876,5733,6145,5805,400,1800,500,4450,10,1,80000000,4544,2.67,0.34,12,1.56,2124.00,16604.00,10200,20240321,-44.31,4550,20241209,24.84,6840,-16.96,20250325,4825,17.72,20250203,9780,-41.92,20240328,4550,24.84,20241209,3.01,N,015750,500,400 억,,4882663,N,N,117,N,00,N 20250328,140324,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5670,-350,5,-5.81,6544227470,1120136,114.23,5960,6020,5650,7820,4220,6020,5842.29,6.10,0,-50016,6413,6216,6073,5876,5733,6145,5805,400,1800,500,4450,10,1,80000000,4536,2.67,0.34,12,1.40,2124.00,16604.00,10200,20240321,-44.41,4550,20241209,24.62,6840,-17.11,20250325,4825,17.51,20250203,9780,-42.02,20240328,4550,24.62,20241209,3.01,N,015750,500,400 억,,4882663,N,N,117,N,00,N diff --git a/015760/price/prices-20250301.csv b/015760/price/prices-20250301.csv index 6eaf2805dd19..6d6bf7038140 100644 --- a/015760/price/prices-20250301.csv +++ b/015760/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161824,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21650,-450,5,-2.04,25903414550,1201635,155.42,21750,21850,21250,28700,15500,22100,21556.77,40.61,44085,129600,22566,22332,22116,21882,21666,22225,21775,32098,6600,5000,16350,50,1,641964077,138985,3.98,0.35,12,0.19,5439.00,62177.00,24600,20241126,-11.99,18190,20240805,19.02,23700,-8.65,20250226,19400,11.60,20250102,24600,-11.99,20241126,18190,19.02,20240805,0.24,Y,015760,5000,32098 억,,104284367,N,N,127415,N,00,N +20250331,120723,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21600,-500,5,-2.26,15851421000,735928,95.19,21750,21850,21250,28700,15500,22100,21539.36,40.64,125490,121559,22566,22332,22116,21882,21666,22225,21775,32098,6600,5000,16350,50,1,641964077,138664,3.97,0.35,12,0.11,5439.00,62177.00,24600,20241126,-12.20,18190,20240805,18.75,23700,-8.86,20250226,19400,11.34,20250102,24600,-12.20,20241126,18190,18.75,20240805,0.24,Y,015760,5000,32098 억,,104365772,N,N,2012,N,00,N 20250328,160323,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22100,-200,5,-0.90,17044670375,773141,79.80,22300,22350,21900,28950,15650,22300,22045.89,40.59,-1373,-47598,22666,22482,22366,22182,22066,22425,22125,32098,6650,5000,16500,50,1,641964077,141874,4.06,0.36,12,0.12,5439.00,62177.00,24900,20240318,-11.24,18190,20240805,21.50,23700,-6.75,20250226,19400,13.92,20250102,24600,-10.16,20241126,18190,21.50,20240805,0.24,N,015760,5000,32098 억,,104240282,N,N,2012,N,00,N 20250328,150324,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21975,-325,5,-1.46,14970660075,679104,70.09,22300,22350,21900,28950,15650,22300,22044.72,40.60,4273,-53145,22666,22482,22366,22182,22066,22425,22125,32098,6650,5000,16500,50,1,641964077,141072,4.04,0.35,12,0.11,5439.00,62177.00,24900,20240318,-11.75,18190,20240805,20.81,23700,-7.28,20250226,19400,13.27,20250102,24600,-10.67,20241126,18190,20.81,20240805,0.24,N,015760,5000,32098 억,,104245928,N,N,5427,N,00,N 20250328,140324,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22050,-250,5,-1.12,13048921925,591731,61.07,22300,22350,21900,28950,15650,22300,22052.11,40.60,26099,-32619,22666,22482,22366,22182,22066,22425,22125,32098,6650,5000,16500,50,1,641964077,141553,4.05,0.35,12,0.09,5439.00,62177.00,24900,20240318,-11.45,18190,20240805,21.22,23700,-6.96,20250226,19400,13.66,20250102,24600,-10.37,20241126,18190,21.22,20240805,0.24,N,015760,5000,32098 억,,104267754,N,N,5427,N,00,N diff --git a/015860/price/prices-20250301.csv b/015860/price/prices-20250301.csv index 508c69b565a7..7fe6bf90191d 100644 --- a/015860/price/prices-20250301.csv +++ b/015860/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161825,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3545,-50,5,-1.39,152652180,43157,183.62,3570,3595,3510,4670,2520,3595,3537.14,3.08,0,-6317,3641,3617,3596,3572,3551,3607,3562,499,1075,1000,2660,5,1,49347483,1749,7.76,0.36,12,0.09,457.00,9720.00,4880,20240502,-27.36,3450,20241209,2.75,3930,-9.80,20250122,3510,1.00,20250331,4880,-27.36,20240502,3450,2.75,20241209,1.01,Y,015860,1000,498 억,,1519450,N,N,0,N,00,N +20250331,120724,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3540,-55,5,-1.53,72265500,20355,86.60,3570,3595,3540,4670,2520,3595,3550.26,3.08,0,-1193,3641,3617,3596,3572,3551,3607,3562,499,1075,1000,2660,5,1,49347483,1747,7.75,0.36,12,0.04,457.00,9720.00,4880,20240502,-27.46,3450,20241209,2.61,3930,-9.92,20250122,3540,0.00,20250331,4880,-27.46,20240502,3450,2.61,20241209,1.01,Y,015860,1000,498 억,,1519450,N,N,0,N,00,N 20250328,160323,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3595,-10,5,-0.28,84252990,23504,125.05,3605,3620,3575,4685,2525,3605,3584.62,2.96,0,-7153,3651,3627,3611,3587,3571,3640,3600,499,1080,1000,2660,5,1,49347483,1774,7.87,0.37,12,0.05,457.00,9720.00,4880,20240502,-26.33,3450,20241209,4.20,3930,-8.52,20250122,3575,0.56,20250328,4880,-26.33,20240502,3450,4.20,20241209,1.01,N,015860,1000,498 억,,1459298,N,N,1,N,00,N 20250328,150324,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3590,-15,5,-0.42,76963040,21473,114.24,3605,3620,3575,4685,2525,3605,3584.18,2.96,0,-6957,3651,3627,3611,3587,3571,3640,3600,499,1080,1000,2660,5,1,49347483,1772,7.86,0.37,12,0.04,457.00,9720.00,4880,20240502,-26.43,3450,20241209,4.06,3930,-8.65,20250122,3575,0.42,20250328,4880,-26.43,20240502,3450,4.06,20241209,1.01,N,015860,1000,498 억,,1459298,N,N,1,N,00,N 20250328,140325,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3590,-15,5,-0.42,63388360,17691,94.12,3605,3620,3575,4685,2525,3605,3583.09,2.96,0,-6411,3651,3627,3611,3587,3571,3640,3600,499,1080,1000,2660,5,1,49347483,1772,7.86,0.37,12,0.04,457.00,9720.00,4880,20240502,-26.43,3450,20241209,4.06,3930,-8.65,20250122,3575,0.42,20250328,4880,-26.43,20240502,3450,4.06,20241209,1.01,N,015860,1000,498 억,,1459298,N,N,1,N,00,N diff --git a/015890/price/prices-20250301.csv b/015890/price/prices-20250301.csv index 5866f534ba75..64c2856f22db 100644 --- a/015890/price/prices-20250301.csv +++ b/015890/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161825,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4720,-75,5,-1.56,151647712,32090,50.82,4795,4795,4710,6230,3360,4795,4725.70,1.74,0,-8463,4878,4836,4813,4771,4748,4825,4760,146,1435,500,3540,5,1,29228750,1380,8.47,0.44,12,0.11,557.00,10740.00,6150,20240522,-23.25,4700,20250311,0.43,5030,-6.16,20250106,4700,0.43,20250311,6150,-23.25,20240522,4700,0.43,20250311,1.19,Y,015890,500,146 억,,508878,N,N,0,N,00,N +20250331,120724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4745,-50,5,-1.04,84665050,17901,28.35,4795,4795,4715,6230,3360,4795,4729.63,1.74,0,-6400,4878,4836,4813,4771,4748,4825,4760,146,1435,500,3540,5,1,29228750,1387,8.52,0.44,12,0.06,557.00,10740.00,6150,20240522,-22.85,4700,20250311,0.96,5030,-5.67,20250106,4700,0.96,20250311,6150,-22.85,20240522,4700,0.96,20250311,1.19,Y,015890,500,146 억,,508878,N,N,0,N,00,N 20250328,160323,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4795,-45,5,-0.93,299317762,62208,425.35,4840,4855,4790,6290,3390,4840,4811.56,1.57,0,-1266,4873,4856,4833,4816,4793,4860,4820,146,1450,500,3580,5,1,29228750,1402,8.61,0.45,12,0.21,557.00,10740.00,6150,20240522,-22.03,4700,20250311,2.02,5030,-4.67,20250106,4700,2.02,20250311,6150,-22.03,20240522,4700,2.02,20250311,1.19,N,015890,500,146 억,,460182,N,N,0,N,00,N 20250328,150325,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4820,-20,5,-0.41,259656942,53945,368.85,4840,4855,4790,6290,3390,4840,4813.36,1.57,0,-972,4873,4856,4833,4816,4793,4860,4820,146,1450,500,3580,5,1,29228750,1409,8.65,0.45,12,0.18,557.00,10740.00,6150,20240522,-21.63,4700,20250311,2.55,5030,-4.17,20250106,4700,2.55,20250311,6150,-21.63,20240522,4700,2.55,20250311,1.19,N,015890,500,146 억,,460182,N,N,0,N,00,N 20250328,140325,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4810,-30,5,-0.62,215060547,44678,305.49,4840,4855,4790,6290,3390,4840,4813.57,1.57,0,-1556,4873,4856,4833,4816,4793,4860,4820,146,1450,500,3580,5,1,29228750,1406,8.64,0.45,12,0.15,557.00,10740.00,6150,20240522,-21.79,4700,20250311,2.34,5030,-4.37,20250106,4700,2.34,20250311,6150,-21.79,20240522,4700,2.34,20250311,1.19,N,015890,500,146 억,,460182,N,N,0,N,00,N diff --git a/016090/price/prices-20250301.csv b/016090/price/prices-20250301.csv index 53027156a70b..66efd87b451a 100644 --- a/016090/price/prices-20250301.csv +++ b/016090/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161825,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1994,-21,5,-1.04,163165168,82068,157.08,2000,2015,1971,2615,1415,2015,1988.15,4.14,0,-16116,2065,2040,2025,2000,1985,2032,1992,269,600,500,1490,1,1,44282310,883,3.79,0.34,12,0.19,526.00,5879.00,2445,20241212,-18.45,1759,20240805,13.36,2380,-16.22,20250207,1971,1.17,20250331,2445,-18.45,20241212,1759,13.36,20240805,1.83,Y,016090,500,269 억,,1832622,N,N,0,N,00,N +20250331,120724,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1991,-24,5,-1.19,103306939,51940,99.41,2000,2015,1971,2615,1415,2015,1988.97,4.14,0,-18289,2065,2040,2025,2000,1985,2032,1992,269,600,500,1490,1,1,44282310,882,3.79,0.34,12,0.12,526.00,5879.00,2445,20241212,-18.57,1759,20240805,13.19,2380,-16.34,20250207,1971,1.01,20250331,2445,-18.57,20241212,1759,13.19,20240805,1.83,Y,016090,500,269 억,,1832622,N,N,0,N,00,N 20250328,160323,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2015,-35,5,-1.71,105609102,52208,68.61,2050,2050,2010,2665,1435,2050,2022.85,4.09,0,-8356,2086,2067,2041,2022,1996,2077,2032,269,615,500,1510,5,1,44282310,892,3.83,0.34,12,0.12,526.00,5879.00,2445,20241212,-17.59,1759,20240805,14.55,2380,-15.34,20250207,2010,0.25,20250328,2445,-17.59,20241212,1759,14.55,20240805,1.84,N,016090,500,269 억,,1813079,N,N,1,N,00,N 20250328,150325,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2020,-30,5,-1.46,89997022,44467,58.44,2050,2050,2010,2665,1435,2050,2023.91,4.09,0,-5314,2086,2067,2041,2022,1996,2077,2032,269,615,500,1510,5,1,44282310,895,3.84,0.34,12,0.10,526.00,5879.00,2445,20241212,-17.38,1759,20240805,14.84,2380,-15.13,20250207,2010,0.50,20250328,2445,-17.38,20241212,1759,14.84,20240805,1.84,N,016090,500,269 억,,1813079,N,N,1,N,00,N 20250328,140325,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2020,-30,5,-1.46,82715122,40864,53.70,2050,2050,2010,2665,1435,2050,2024.16,4.09,0,-4658,2086,2067,2041,2022,1996,2077,2032,269,615,500,1510,5,1,44282310,895,3.84,0.34,12,0.09,526.00,5879.00,2445,20241212,-17.38,1759,20240805,14.84,2380,-15.13,20250207,2010,0.50,20250328,2445,-17.38,20241212,1759,14.84,20240805,1.84,N,016090,500,269 억,,1813079,N,N,1,N,00,N diff --git a/016100/price/prices-20250301.csv b/016100/price/prices-20250301.csv index beea99cb40aa..af5a4c21b478 100644 --- a/016100/price/prices-20250301.csv +++ b/016100/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161826,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2365,-100,5,-4.06,14808425,6120,46.16,2470,2480,2365,3200,1730,2465,2419.68,1.62,0,-2034,2531,2497,2456,2422,2381,2515,2440,96,735,500,1570,5,1,19100894,452,197.08,1.00,12,0.03,12.00,2365.00,3990,20240709,-40.73,1886,20240325,25.40,3105,-23.83,20250117,2350,0.64,20250326,3990,-40.73,20240709,1980,19.44,20240401,0.27,Y,016100,500,95 억,,309485,N,N,0,N,00,N +20250331,120724,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2460,-5,5,-0.20,4331770,1758,13.26,2470,2480,2435,3200,1730,2465,2464.03,1.62,0,-1183,2531,2497,2456,2422,2381,2515,2440,96,735,500,1570,5,1,19100894,470,205.00,1.04,12,0.01,12.00,2365.00,3990,20240709,-38.35,1886,20240325,30.43,3105,-20.77,20250117,2350,4.68,20250326,3990,-38.35,20240709,1980,24.24,20240401,0.27,Y,016100,500,95 억,,309485,N,N,0,N,00,N 20250328,160324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2465,5,2,0.20,32548885,13258,320.09,2460,2490,2415,3195,1725,2460,2455.04,1.33,0,-1327,2526,2492,2466,2432,2406,2510,2450,96,735,500,1570,5,1,19100894,471,205.42,1.04,12,0.07,12.00,2365.00,3990,20240709,-38.22,1886,20240325,30.70,3105,-20.61,20250117,2350,4.89,20250326,3990,-38.22,20240709,1961,25.70,20240328,0.26,N,016100,500,95 억,,253814,N,N,0,N,00,N 20250328,150325,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2460,0,3,0.00,31688755,12909,311.66,2460,2490,2415,3195,1725,2460,2454.78,1.33,0,-1082,2526,2492,2466,2432,2406,2510,2450,96,735,500,1570,5,1,19100894,470,205.00,1.04,12,0.07,12.00,2365.00,3990,20240709,-38.35,1886,20240325,30.43,3105,-20.77,20250117,2350,4.68,20250326,3990,-38.35,20240709,1961,25.45,20240328,0.26,N,016100,500,95 억,,253814,N,N,0,N,00,N 20250328,140325,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2445,-15,5,-0.61,31325130,12760,308.06,2460,2490,2415,3195,1725,2460,2454.95,1.33,0,-1082,2526,2492,2466,2432,2406,2510,2450,96,735,500,1570,5,1,19100894,467,203.75,1.03,12,0.07,12.00,2365.00,3990,20240709,-38.72,1886,20240325,29.64,3105,-21.26,20250117,2350,4.04,20250326,3990,-38.72,20240709,1961,24.68,20240328,0.26,N,016100,500,95 억,,253814,N,N,0,N,00,N diff --git a/016250/price/prices-20250301.csv b/016250/price/prices-20250301.csv index a893bd81c804..217d30737be8 100644 --- a/016250/price/prices-20250301.csv +++ b/016250/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161826,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14350,-360,5,-2.45,28603325,1974,83.86,14450,14600,14300,19120,10300,14710,14490.03,2.06,0,-28,15263,14986,14443,14166,13623,15125,14305,167,4410,5000,10290,10,1,3243585,465,-1.33,0.17,12,0.06,-10763.00,83253.00,18740,20240805,-23.43,11770,20241209,21.92,14850,-3.37,20250327,12260,17.05,20250120,18740,-23.43,20240805,11770,21.92,20241209,0.03,Y,016250,5000,167 억,,66979,N,N,0,N,00,N +20250331,120725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14550,-160,5,-1.09,11969815,825,35.05,14450,14600,14300,19120,10300,14710,14508.87,2.06,0,-21,15263,14986,14443,14166,13623,15125,14305,167,4410,5000,10290,10,1,3243585,472,-1.35,0.17,12,0.03,-10763.00,83253.00,18740,20240805,-22.36,11770,20241209,23.62,14850,-2.02,20250327,12260,18.68,20250120,18740,-22.36,20240805,11770,23.62,20241209,0.03,Y,016250,5000,167 억,,66979,N,N,0,N,00,N 20250328,160324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14710,-100,5,-0.68,33702080,2354,93.82,14700,14720,13900,19250,10370,14810,14316.94,1.99,0,-40,15070,14940,14720,14590,14370,15005,14655,167,4440,5000,10360,10,1,3243585,477,-1.37,0.18,12,0.07,-10763.00,83253.00,18740,20240805,-21.50,11770,20241209,24.98,14850,-0.94,20250327,12260,19.98,20250120,18740,-21.50,20240805,11770,24.98,20241209,0.03,N,016250,5000,167 억,,64680,N,N,0,N,00,N 20250328,150326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14700,-110,5,-0.74,31350720,2194,87.45,14700,14720,13900,19250,10370,14810,14289.30,1.99,0,-3,15070,14940,14720,14590,14370,15005,14655,167,4440,5000,10360,10,1,3243585,477,-1.37,0.18,12,0.07,-10763.00,83253.00,18740,20240805,-21.56,11770,20241209,24.89,14850,-1.01,20250327,12260,19.90,20250120,18740,-21.56,20240805,11770,24.89,20241209,0.03,N,016250,5000,167 억,,64680,N,N,0,N,00,N 20250328,140326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14350,-460,5,-3.11,25373740,1779,70.90,14700,14720,13900,19250,10370,14810,14262.92,1.99,0,-3,15070,14940,14720,14590,14370,15005,14655,167,4440,5000,10360,10,1,3243585,465,-1.33,0.17,12,0.05,-10763.00,83253.00,18740,20240805,-23.43,11770,20241209,21.92,14850,-3.37,20250327,12260,17.05,20250120,18740,-23.43,20240805,11770,21.92,20241209,0.03,N,016250,5000,167 억,,64680,N,N,0,N,00,N diff --git a/016360/price/prices-20250301.csv b/016360/price/prices-20250301.csv index 547ff35980d8..fd8b5fd45b97 100644 --- a/016360/price/prices-20250301.csv +++ b/016360/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161826,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45250,-600,5,-1.31,8786485675,194824,160.80,45150,45350,44750,59600,32100,45850,45099.56,30.58,0,636,46683,46266,45683,45266,44683,45975,44975,4585,13750,5000,34840,50,1,89300000,40408,4.49,0.55,12,0.22,10068.00,82018.00,50700,20241203,-10.75,35350,20240419,28.01,49500,-8.59,20250220,42350,6.85,20250106,50700,-10.75,20241203,35350,28.01,20240419,0.16,Y,016360,5000,4584 억,,27306191,N,N,21257,N,00,N +20250331,120725,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45300,-550,5,-1.20,2844186675,63152,52.12,45150,45350,44750,59600,32100,45850,45037.16,30.58,0,-6084,46683,46266,45683,45266,44683,45975,44975,4585,13750,5000,34840,50,1,89300000,40453,4.50,0.55,12,0.07,10068.00,82018.00,50700,20241203,-10.65,35350,20240419,28.15,49500,-8.48,20250220,42350,6.97,20250106,50700,-10.65,20241203,35350,28.15,20240419,0.16,Y,016360,5000,4584 억,,27306191,N,N,2597,N,00,N 20250328,160324,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45850,-100,5,-0.22,5523071450,121157,93.46,46100,46100,45100,59700,32200,45950,45586.07,30.58,0,-1415,46850,46400,46150,45700,45450,46275,45575,4585,13750,5000,34920,50,1,89300000,40944,4.55,0.56,12,0.14,10068.00,82018.00,50700,20241203,-9.57,35350,20240419,29.70,49500,-7.37,20250220,42350,8.26,20250106,50700,-9.57,20241203,35350,29.70,20240419,0.15,N,016360,5000,4584 억,,27307246,N,N,2597,N,00,N 20250328,150326,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45750,-200,5,-0.44,4593514950,100876,77.82,46100,46100,45100,59700,32200,45950,45536.25,30.58,0,336,46850,46400,46150,45700,45450,46275,45575,4585,13750,5000,34920,50,1,89300000,40855,4.54,0.56,12,0.11,10068.00,82018.00,50700,20241203,-9.76,35350,20240419,29.42,49500,-7.58,20250220,42350,8.03,20250106,50700,-9.76,20241203,35350,29.42,20240419,0.15,N,016360,5000,4584 억,,27307246,N,N,7367,N,00,N 20250328,140326,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45700,-250,5,-0.54,4032039250,88594,68.34,46100,46100,45100,59700,32200,45950,45511.43,30.58,0,1038,46850,46400,46150,45700,45450,46275,45575,4585,13750,5000,34920,50,1,89300000,40810,4.54,0.56,12,0.10,10068.00,82018.00,50700,20241203,-9.86,35350,20240419,29.28,49500,-7.68,20250220,42350,7.91,20250106,50700,-9.86,20241203,35350,29.28,20240419,0.15,N,016360,5000,4584 억,,27307246,N,N,7367,N,00,N diff --git a/016380/price/prices-20250301.csv b/016380/price/prices-20250301.csv index 5c6bcb3e4179..4f9252b15923 100644 --- a/016380/price/prices-20250301.csv +++ b/016380/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161826,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5860,-290,5,-4.72,746783900,125692,64.21,6100,6110,5860,7990,4310,6150,5941.39,6.68,0,-34604,6503,6326,6223,6046,5943,6275,5995,5000,1840,5000,4420,10,1,100008897,5861,4.40,0.30,12,0.13,1333.00,19749.00,7390,20240326,-20.70,5300,20240805,10.57,7150,-18.04,20250307,5490,6.74,20250102,7250,-19.17,20240418,5300,10.57,20240805,1.55,Y,016380,5000,5000 억,,6684237,N,N,753,N,00,N +20250331,120725,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5920,-230,5,-3.74,442024280,74036,37.82,6100,6110,5910,7990,4310,6150,5970.40,6.68,0,-28865,6503,6326,6223,6046,5943,6275,5995,5000,1840,5000,4420,10,1,100008897,5921,4.44,0.30,12,0.07,1333.00,19749.00,7390,20240326,-19.89,5300,20240805,11.70,7150,-17.20,20250307,5490,7.83,20250102,7250,-18.34,20240418,5300,11.70,20240805,1.55,Y,016380,5000,5000 억,,6684237,N,N,403,N,00,N 20250328,160325,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6150,-280,5,-4.35,1211363420,195637,139.64,6270,6400,6120,8350,4510,6430,6191.82,6.73,0,-64060,6590,6510,6460,6380,6330,6485,6355,5000,1920,5000,4620,10,1,100008897,6151,4.61,0.31,12,0.20,1333.00,19749.00,7390,20240326,-16.78,5300,20240805,16.04,7150,-13.99,20250307,5490,12.02,20250102,7250,-15.17,20240418,5300,16.04,20240805,1.55,N,016380,5000,5000 억,,6734866,N,N,403,N,00,N 20250328,150326,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6170,-260,5,-4.04,1086070835,175292,125.12,6270,6400,6120,8350,4510,6430,6195.70,6.73,0,-59347,6590,6510,6460,6380,6330,6485,6355,5000,1920,5000,4620,10,1,100008897,6171,4.63,0.31,12,0.18,1333.00,19749.00,7390,20240326,-16.51,5300,20240805,16.42,7150,-13.71,20250307,5490,12.39,20250102,7250,-14.90,20240418,5300,16.42,20240805,1.55,N,016380,5000,5000 억,,6734866,N,N,258,N,00,N 20250328,140326,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6170,-260,5,-4.04,995507110,160610,114.64,6270,6400,6120,8350,4510,6430,6198.20,6.73,0,-56142,6590,6510,6460,6380,6330,6485,6355,5000,1920,5000,4620,10,1,100008897,6171,4.63,0.31,12,0.16,1333.00,19749.00,7390,20240326,-16.51,5300,20240805,16.42,7150,-13.71,20250307,5490,12.39,20250102,7250,-14.90,20240418,5300,16.42,20240805,1.55,N,016380,5000,5000 억,,6734866,N,N,258,N,00,N diff --git a/016450/price/prices-20250301.csv b/016450/price/prices-20250301.csv index 366b8a2940ab..2db185ed51ce 100644 --- a/016450/price/prices-20250301.csv +++ b/016450/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161827,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3765,-110,5,-2.84,199780412,52711,69.30,3915,3915,3740,5030,2715,3875,3790.11,1.41,0,-6573,4025,3950,3910,3835,3795,3930,3815,200,1155,500,2550,5,1,40000000,1506,33.03,0.29,12,0.13,114.00,12843.00,7600,20241014,-50.46,3670,20250203,2.59,4260,-11.62,20250102,3670,2.59,20250203,7600,-50.46,20241014,3670,2.59,20250203,0.35,Y,016450,500,200 억,,563684,N,N,36,N,00,N +20250331,120726,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3775,-100,5,-2.58,110318375,28964,38.08,3915,3915,3775,5030,2715,3875,3808.81,1.41,0,-4796,4025,3950,3910,3835,3795,3930,3815,200,1155,500,2550,5,1,40000000,1510,33.11,0.29,12,0.07,114.00,12843.00,7600,20241014,-50.33,3670,20250203,2.86,4260,-11.38,20250102,3670,2.86,20250203,7600,-50.33,20241014,3670,2.86,20250203,0.35,Y,016450,500,200 억,,563684,N,N,0,N,00,N 20250328,160325,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3875,-235,5,-5.72,296466620,75840,95.28,3980,3985,3870,5340,2880,4110,3909.18,1.45,0,-26241,4170,4140,4105,4075,4040,4155,4090,200,1230,500,2710,5,1,40000000,1550,33.99,0.30,12,0.19,114.00,12843.00,7600,20241014,-49.01,3670,20250203,5.59,4260,-9.04,20250102,3670,5.59,20250203,7600,-49.01,20241014,3670,5.59,20250203,0.36,N,016450,500,200 억,,581982,N,N,63,N,00,N 20250328,150327,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3885,-225,5,-5.47,274906810,70283,88.29,3980,3985,3870,5340,2880,4110,3911.43,1.45,0,-25212,4170,4140,4105,4075,4040,4155,4090,200,1230,500,2710,5,1,40000000,1554,34.08,0.30,12,0.18,114.00,12843.00,7600,20241014,-48.88,3670,20250203,5.86,4260,-8.80,20250102,3670,5.86,20250203,7600,-48.88,20241014,3670,5.86,20250203,0.36,N,016450,500,200 억,,581982,N,N,63,N,00,N 20250328,140327,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3885,-225,5,-5.47,269490495,68893,86.55,3980,3985,3870,5340,2880,4110,3911.73,1.45,0,-24825,4170,4140,4105,4075,4040,4155,4090,200,1230,500,2710,5,1,40000000,1554,34.08,0.30,12,0.17,114.00,12843.00,7600,20241014,-48.88,3670,20250203,5.86,4260,-8.80,20250102,3670,5.86,20250203,7600,-48.88,20241014,3670,5.86,20250203,0.36,N,016450,500,200 억,,581982,N,N,63,N,00,N diff --git a/016580/price/prices-20250301.csv b/016580/price/prices-20250301.csv index 3985d7f8e5e1..b66f9d31626f 100644 --- a/016580/price/prices-20250301.csv +++ b/016580/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161827,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11140,-270,5,-2.37,250967340,22304,256.19,11360,11360,11140,14830,7990,11410,11252.26,11.34,0,-11333,11536,11472,11436,11372,11336,11455,11355,97,3420,500,8440,10,1,18600070,2072,8.86,0.54,12,0.12,1257.00,20735.00,15900,20240626,-29.94,11140,20250331,0.00,12290,-9.36,20250113,11140,0.00,20250331,15900,-29.94,20240626,11140,0.00,20250331,0.59,Y,016580,500,97 억,,2109411,N,N,30,N,00,N +20250331,120726,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11230,-180,5,-1.58,143836570,12734,146.27,11360,11360,11230,14830,7990,11410,11295.47,11.34,0,-7012,11536,11472,11436,11372,11336,11455,11355,97,3420,500,8440,10,1,18600070,2089,8.93,0.54,12,0.07,1257.00,20735.00,15900,20240626,-29.37,11230,20250331,0.00,12290,-8.62,20250113,11230,0.00,20250331,15900,-29.37,20240626,11230,0.00,20250331,0.59,Y,016580,500,97 억,,2109411,N,N,0,N,00,N 20250328,160325,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11410,-90,5,-0.78,99351500,8706,94.60,11500,11500,11400,14950,8050,11500,11411.84,11.24,0,-2819,11646,11572,11496,11422,11346,11535,11385,97,3450,500,8510,10,1,18600070,2122,9.08,0.55,12,0.05,1257.00,20735.00,15900,20240626,-28.24,11250,20241209,1.42,12290,-7.16,20250113,11380,0.26,20250218,15900,-28.24,20240626,11250,1.42,20241209,0.59,N,016580,500,97 억,,2090824,N,N,1,N,00,N 20250328,150327,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11420,-80,5,-0.70,86004770,7536,81.89,11500,11500,11400,14950,8050,11500,11412.52,11.24,0,-2556,11646,11572,11496,11422,11346,11535,11385,97,3450,500,8510,10,1,18600070,2124,9.09,0.55,12,0.04,1257.00,20735.00,15900,20240626,-28.18,11250,20241209,1.51,12290,-7.08,20250113,11380,0.35,20250218,15900,-28.18,20240626,11250,1.51,20241209,0.59,N,016580,500,97 억,,2090824,N,N,1,N,00,N 20250328,140327,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11410,-90,5,-0.78,67666950,5929,64.42,11500,11500,11400,14950,8050,11500,11412.88,11.24,0,-2211,11646,11572,11496,11422,11346,11535,11385,97,3450,500,8510,10,1,18600070,2122,9.08,0.55,12,0.03,1257.00,20735.00,15900,20240626,-28.24,11250,20241209,1.42,12290,-7.16,20250113,11380,0.26,20250218,15900,-28.24,20240626,11250,1.42,20241209,0.59,N,016580,500,97 억,,2090824,N,N,1,N,00,N diff --git a/016590/price/prices-20250301.csv b/016590/price/prices-20250301.csv index 9efeebb8ce04..6a8d1a8e921f 100644 --- a/016590/price/prices-20250301.csv +++ b/016590/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161827,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6900,-40,5,-0.58,293499975,42019,353.58,6830,7240,6750,9020,4860,6940,6984.93,2.93,0,-10370,7200,7070,6870,6740,6540,6970,6640,201,2080,500,5130,10,1,40297820,2781,7.91,0.42,12,0.10,872.00,16262.00,7250,20250320,-4.83,4800,20240805,43.75,7250,-4.83,20250320,5610,22.99,20250103,7250,-4.83,20250320,4800,43.75,20240805,0.02,Y,016590,500,201 억,,1179574,N,N,25,N,00,N +20250331,120726,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6980,40,2,0.58,191541835,27282,229.57,6830,7240,6830,9020,4860,6940,7020.81,2.93,0,-1058,7200,7070,6870,6740,6540,6970,6640,201,2080,500,5130,10,1,40297820,2813,8.00,0.43,12,0.07,872.00,16262.00,7250,20250320,-3.72,4800,20240805,45.42,7250,-3.72,20250320,5610,24.42,20250103,7250,-3.72,20250320,4800,45.42,20240805,0.02,Y,016590,500,201 억,,1179574,N,N,0,N,00,N 20250328,160325,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6940,140,2,2.06,81313635,11884,108.99,7000,7000,6670,8840,4760,6800,6842.28,2.88,0,-861,6906,6852,6816,6762,6726,6835,6745,201,2040,500,5030,10,1,40297820,2797,5.84,0.44,12,0.03,1188.00,15622.00,7250,20250320,-4.28,4800,20240805,44.58,7250,-4.28,20250320,5610,23.71,20250103,7250,-4.28,20250320,4800,44.58,20240805,0.02,N,016590,500,201 억,,1160008,N,N,1,N,00,N 20250328,150327,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6970,170,2,2.50,78863185,11531,105.75,7000,7000,6670,8840,4760,6800,6839.23,2.88,0,-875,6906,6852,6816,6762,6726,6835,6745,201,2040,500,5030,10,1,40297820,2809,5.87,0.45,12,0.03,1188.00,15622.00,7250,20250320,-3.86,4800,20240805,45.21,7250,-3.86,20250320,5610,24.24,20250103,7250,-3.86,20250320,4800,45.21,20240805,0.02,N,016590,500,201 억,,1160008,N,N,1,N,00,N 20250328,140327,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6880,80,2,1.18,59063895,8670,79.51,7000,7000,6670,8840,4760,6800,6812.44,2.88,0,-1850,6906,6852,6816,6762,6726,6835,6745,201,2040,500,5030,10,1,40297820,2772,5.79,0.44,12,0.02,1188.00,15622.00,7250,20250320,-5.10,4800,20240805,43.33,7250,-5.10,20250320,5610,22.64,20250103,7250,-5.10,20250320,4800,43.33,20240805,0.02,N,016590,500,201 억,,1160008,N,N,1,N,00,N diff --git a/016600/price/prices-20250301.csv b/016600/price/prices-20250301.csv index 091f57868c12..f835947e3dfc 100644 --- a/016600/price/prices-20250301.csv +++ b/016600/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161827,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,246,-15,5,-5.75,92829016,367003,280.63,259,263,246,339,183,261,252.94,1.64,0,-19513,266,263,260,257,254,265,259,891,78,500,190,1,1,178247112,438,6.15,0.32,12,0.21,40.00,770.00,402,20240612,-38.81,217,20241209,13.36,294,-16.33,20250116,244,0.82,20250317,402,-38.81,20240612,217,13.36,20241209,1.39,Y,016600,500,891 억,,2921046,N,N,0,N,00,N +20250331,120726,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,-1,5,-0.38,16144867,62358,47.68,259,263,255,339,183,261,258.91,1.64,0,-2835,266,263,260,257,254,265,259,891,78,500,190,1,1,178247112,463,6.50,0.34,12,0.03,40.00,770.00,402,20240612,-35.32,217,20241209,19.82,294,-11.56,20250116,244,6.56,20250317,402,-35.32,20240612,217,19.82,20241209,1.39,Y,016600,500,891 억,,2921046,N,N,0,N,00,N 20250328,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,2,2,0.77,32530157,124936,42.52,259,263,257,336,182,259,260.37,1.55,0,-17493,265,261,258,254,251,264,257,891,77,500,190,1,1,178247112,465,6.53,0.34,12,0.07,40.00,770.00,402,20240612,-35.07,217,20241209,20.28,294,-11.22,20250116,244,6.97,20250317,402,-35.07,20240612,217,20.28,20241209,1.75,N,016600,500,891 억,,2766962,N,N,0,N,00,N 20250328,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,2,2,0.77,28647794,110058,37.46,259,263,257,336,182,259,260.30,1.55,0,-16369,265,261,258,254,251,264,257,891,77,500,190,1,1,178247112,465,6.53,0.34,12,0.06,40.00,770.00,402,20240612,-35.07,217,20241209,20.28,294,-11.22,20250116,244,6.97,20250317,402,-35.07,20240612,217,20.28,20241209,1.75,N,016600,500,891 억,,2766962,N,N,0,N,00,N 20250328,140328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,0,3,0.00,23897510,91825,31.25,259,263,257,336,182,259,260.25,1.55,0,-15584,265,261,258,254,251,264,257,891,77,500,190,1,1,178247112,462,6.47,0.34,12,0.05,40.00,770.00,402,20240612,-35.57,217,20241209,19.35,294,-11.90,20250116,244,6.15,20250317,402,-35.57,20240612,217,19.35,20241209,1.75,N,016600,500,891 억,,2766962,N,N,0,N,00,N diff --git a/016610/price/prices-20250301.csv b/016610/price/prices-20250301.csv index dfc694886252..8f3db4d6b893 100644 --- a/016610/price/prices-20250301.csv +++ b/016610/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161828,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5340,-110,5,-2.02,399986720,75237,34.09,5380,5410,5270,7080,3820,5450,5316.36,6.73,0,-22149,5596,5522,5456,5382,5316,5490,5350,2122,1630,5000,4140,10,1,42446389,2267,36.83,0.22,12,0.18,145.00,23875.00,6280,20240906,-14.97,3915,20240805,36.40,6120,-12.75,20250226,5150,3.69,20250106,6280,-14.97,20240906,3915,36.40,20240805,0.13,Y,016610,5000,2122 억,,2856041,N,N,0,N,00,N +20250331,120727,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5300,-150,5,-2.75,267885860,50389,22.83,5380,5410,5270,7080,3820,5450,5316.36,6.73,0,-4579,5596,5522,5456,5382,5316,5490,5350,2122,1630,5000,4140,10,1,42446389,2250,36.55,0.22,12,0.12,145.00,23875.00,6280,20240906,-15.61,3915,20240805,35.38,6120,-13.40,20250226,5150,2.91,20250106,6280,-15.61,20240906,3915,35.38,20240805,0.13,Y,016610,5000,2122 억,,2856041,N,N,0,N,00,N 20250328,160326,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5450,-330,5,-5.71,1195638965,220675,123.43,5470,5530,5390,7510,4050,5780,5418.10,6.48,0,-16006,5946,5862,5816,5732,5686,5840,5710,2122,1730,5000,4390,10,1,42446389,2313,37.59,0.23,12,0.52,145.00,23875.00,6280,20240906,-13.22,3915,20240805,39.21,6120,-10.95,20250226,5150,5.83,20250106,6280,-13.22,20240906,3915,39.21,20240805,0.12,N,016610,5000,2122 억,,2749817,N,N,1,N,00,N 20250328,150328,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5440,-340,5,-5.88,1179965355,217796,121.82,5470,5530,5390,7510,4050,5780,5417.75,6.48,0,-16619,5946,5862,5816,5732,5686,5840,5710,2122,1730,5000,4390,10,1,42446389,2309,37.52,0.23,12,0.51,145.00,23875.00,6280,20240906,-13.38,3915,20240805,38.95,6120,-11.11,20250226,5150,5.63,20250106,6280,-13.38,20240906,3915,38.95,20240805,0.12,N,016610,5000,2122 억,,2749817,N,N,1,N,00,N 20250328,140328,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5400,-380,5,-6.57,1100516325,203125,113.62,5470,5530,5390,7510,4050,5780,5417.93,6.48,0,-15579,5946,5862,5816,5732,5686,5840,5710,2122,1730,5000,4390,10,1,42446389,2292,37.24,0.23,12,0.48,145.00,23875.00,6280,20240906,-14.01,3915,20240805,37.93,6120,-11.76,20250226,5150,4.85,20250106,6280,-14.01,20240906,3915,37.93,20240805,0.12,N,016610,5000,2122 억,,2749817,N,N,1,N,00,N diff --git a/016670/price/prices-20250301.csv b/016670/price/prices-20250301.csv index 318bebc76dd4..043cb53c612b 100644 --- a/016670/price/prices-20250301.csv +++ b/016670/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4675,590,2,14.44,1271834440,287602,1016.91,3955,4675,3890,5310,2860,4085,4421.14,1.56,0,18537,4235,4160,4110,4035,3985,4135,4010,25,1225,500,2450,5,1,4941846,231,5.55,0.37,12,5.82,842.00,12591.00,9746,20240322,-52.03,3245,20241114,44.07,5350,-12.62,20250306,3375,38.52,20250213,7920,-40.97,20240724,211,2115.64,20240419,0.00,Y,016670,500,24 억,,77017,N,N,0,N,00,N +20250331,120727,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4495,410,2,10.04,703328162,162176,573.42,3955,4495,3890,5310,2860,4085,4336.82,1.56,0,7208,4235,4160,4110,4035,3985,4135,4010,25,1225,500,2450,5,1,4941846,222,5.34,0.36,12,3.28,842.00,12591.00,9746,20240322,-53.88,3245,20241114,38.52,5350,-15.98,20250306,3375,33.19,20250213,7920,-43.24,20240724,211,2030.33,20240419,0.00,Y,016670,500,24 억,,77017,N,N,0,N,00,N 20250328,160326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,-35,5,-0.85,115961695,28281,75.61,4185,4185,4060,5350,2885,4120,4100.28,1.55,0,-4207,4236,4177,4071,4012,3906,4207,4042,25,1230,500,2470,5,1,4941846,202,4.85,0.32,12,0.57,842.00,12591.00,9746,20240322,-58.09,3245,20241114,25.89,5350,-23.64,20250306,3375,21.04,20250213,7920,-48.42,20240724,211,1836.02,20240419,0.00,N,016670,500,24 억,,76820,N,N,0,N,00,N 20250328,150328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,-35,5,-0.85,84293625,20508,54.83,4185,4185,4080,5350,2885,4120,4110.24,1.55,0,-4219,4236,4177,4071,4012,3906,4207,4042,25,1230,500,2470,5,1,4941846,202,4.85,0.32,12,0.41,842.00,12591.00,9746,20240322,-58.09,3245,20241114,25.89,5350,-23.64,20250306,3375,21.04,20250213,7920,-48.42,20240724,211,1836.02,20240419,0.00,N,016670,500,24 억,,76820,N,N,0,N,00,N 20250328,140328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,-20,5,-0.49,72433640,17610,47.08,4185,4185,4080,5350,2885,4120,4113.18,1.55,0,-4069,4236,4177,4071,4012,3906,4207,4042,25,1230,500,2470,5,1,4941846,203,4.87,0.33,12,0.36,842.00,12591.00,9746,20240322,-57.93,3245,20241114,26.35,5350,-23.36,20250306,3375,21.48,20250213,7920,-48.23,20240724,211,1843.13,20240419,0.00,N,016670,500,24 억,,76820,N,N,0,N,00,N diff --git a/016710/price/prices-20250301.csv b/016710/price/prices-20250301.csv index ed8530e02b4b..b5f899cca071 100644 --- a/016710/price/prices-20250301.csv +++ b/016710/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161828,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6950,-70,5,-1.00,148750760,21464,305.19,7020,7020,6880,9120,4920,7020,6930.24,1.36,0,-708,7093,7056,7023,6986,6953,7040,6970,161,2100,1000,5190,10,1,16089459,1118,3.48,0.25,12,0.13,1996.00,27335.00,10210,20240604,-31.93,6770,20241210,2.66,7210,-3.61,20250106,6880,1.02,20250331,10210,-31.93,20240604,6770,2.66,20241210,0.00,Y,016710,1000,160 억,,218851,N,N,0,N,00,N +20250331,120727,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6960,-60,5,-0.85,36476200,5233,74.41,7020,7020,6950,9120,4920,7020,6970.42,1.36,0,-352,7093,7056,7023,6986,6953,7040,6970,161,2100,1000,5190,10,1,16089459,1120,3.49,0.25,12,0.03,1996.00,27335.00,10210,20240604,-31.83,6770,20241210,2.81,7210,-3.47,20250106,6880,1.16,20250203,10210,-31.83,20240604,6770,2.81,20241210,0.00,Y,016710,1000,160 억,,218851,N,N,0,N,00,N 20250328,160327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7020,-40,5,-0.57,49207680,7031,243.88,7060,7060,6990,9170,4950,7060,6998.67,1.31,0,-415,7106,7082,7046,7022,6986,7095,7035,161,2110,1000,5220,10,1,16089459,1129,0.73,0.27,12,0.04,9558.00,26059.00,10210,20240604,-31.24,6770,20241210,3.69,7210,-2.64,20250106,6880,2.03,20250203,10210,-31.24,20240604,6770,3.69,20241210,0.00,N,016710,1000,160 억,,211064,N,N,0,N,00,N 20250328,150328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7020,-40,5,-0.57,47873900,6841,237.29,7060,7060,6990,9170,4950,7060,6998.09,1.31,0,-309,7106,7082,7046,7022,6986,7095,7035,161,2110,1000,5220,10,1,16089459,1129,0.73,0.27,12,0.04,9558.00,26059.00,10210,20240604,-31.24,6770,20241210,3.69,7210,-2.64,20250106,6880,2.03,20250203,10210,-31.24,20240604,6770,3.69,20241210,0.00,N,016710,1000,160 억,,211064,N,N,0,N,00,N 20250328,140328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7000,-60,5,-0.85,39714940,5674,196.81,7060,7060,6990,9170,4950,7060,6999.46,1.31,0,-300,7106,7082,7046,7022,6986,7095,7035,161,2110,1000,5220,10,1,16089459,1126,0.73,0.27,12,0.04,9558.00,26059.00,10210,20240604,-31.44,6770,20241210,3.40,7210,-2.91,20250106,6880,1.74,20250203,10210,-31.44,20240604,6770,3.40,20241210,0.00,N,016710,1000,160 억,,211064,N,N,0,N,00,N diff --git a/016740/price/prices-20250301.csv b/016740/price/prices-20250301.csv index 8c057586b913..43be15add19d 100644 --- a/016740/price/prices-20250301.csv +++ b/016740/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161829,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,-40,5,-1.31,286674305,95458,65.73,3080,3080,2960,3970,2140,3055,3003.15,1.91,0,-5354,3148,3101,3063,3016,2978,3082,2997,812,915,2500,2260,5,1,31304984,944,6.04,0.40,12,0.30,499.00,7583.00,4545,20240325,-33.66,2680,20240805,12.50,3310,-8.91,20250305,2750,9.64,20250203,4050,-25.56,20240514,2680,12.50,20240805,1.65,Y,016740,2500,812 억,,597673,N,N,0,N,00,N +20250331,120727,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3005,-50,5,-1.64,144336910,48140,33.15,3080,3080,2960,3970,2140,3055,2998.27,1.91,0,-4938,3148,3101,3063,3016,2978,3082,2997,812,915,2500,2260,5,1,31304984,941,6.02,0.40,12,0.15,499.00,7583.00,4545,20240325,-33.88,2680,20240805,12.13,3310,-9.21,20250305,2750,9.27,20250203,4050,-25.80,20240514,2680,12.13,20240805,1.65,Y,016740,2500,812 억,,597673,N,N,0,N,00,N 20250328,160327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3055,-20,5,-0.65,446120016,145133,78.88,3095,3110,3025,3995,2155,3075,3073.87,1.90,0,-36142,3218,3146,3108,3036,2998,3127,3017,812,920,2500,2270,5,1,31304984,956,6.12,0.40,12,0.46,499.00,7583.00,4545,20240325,-32.78,2680,20240805,13.99,3310,-7.70,20250305,2750,11.09,20250203,4050,-24.57,20240514,2680,13.99,20240805,1.62,N,016740,2500,812 억,,595915,N,N,1,N,00,N 20250328,150329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3035,-40,5,-1.30,421642086,137092,74.51,3095,3110,3025,3995,2155,3075,3075.61,1.90,0,-35822,3218,3146,3108,3036,2998,3127,3017,812,920,2500,2270,5,1,31304984,950,6.08,0.40,12,0.44,499.00,7583.00,4545,20240325,-33.22,2680,20240805,13.25,3310,-8.31,20250305,2750,10.36,20250203,4050,-25.06,20240514,2680,13.25,20240805,1.62,N,016740,2500,812 억,,595915,N,N,1,N,00,N 20250328,140329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3080,5,2,0.16,342143576,111088,60.38,3095,3110,3055,3995,2155,3075,3079.93,1.90,0,-38203,3218,3146,3108,3036,2998,3127,3017,812,920,2500,2270,5,1,31304984,964,6.17,0.41,12,0.35,499.00,7583.00,4545,20240325,-32.23,2680,20240805,14.93,3310,-6.95,20250305,2750,12.00,20250203,4050,-23.95,20240514,2680,14.93,20240805,1.62,N,016740,2500,812 억,,595915,N,N,1,N,00,N diff --git a/016790/price/prices-20250301.csv b/016790/price/prices-20250301.csv index 53614be50181..347d7d46d493 100644 --- a/016790/price/prices-20250301.csv +++ b/016790/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161829,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240319,0.00,994,20240319,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240401,994,0.00,20240401,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N +20250331,120728,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240319,0.00,994,20240319,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240401,994,0.00,20240401,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N 20250328,160327,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240318,0.00,994,20240318,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240328,994,0.00,20240328,0.00,N,016790,100,188 억,,4440392,N,N,0,N,00,N 20250328,150329,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240318,0.00,994,20240318,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240328,994,0.00,20240328,0.00,N,016790,100,188 억,,4440392,N,N,0,N,00,N 20250328,140329,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240318,0.00,994,20240318,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240328,994,0.00,20240328,0.00,N,016790,100,188 억,,4440392,N,N,0,N,00,N diff --git a/016800/price/prices-20250301.csv b/016800/price/prices-20250301.csv index b7b332cf8443..0282672327a1 100644 --- a/016800/price/prices-20250301.csv +++ b/016800/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161829,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41800,-50,5,-0.12,9080800,217,32.58,41400,42000,41400,54400,29300,41850,41847.00,19.90,0,142,42816,42332,41866,41382,40916,42575,41625,143,12550,1000,28450,50,1,11500000,4807,10.07,0.75,12,0.00,4150.00,56030.00,58000,20241025,-27.93,34000,20240418,22.94,44850,-6.80,20250305,40250,3.85,20250203,58000,-27.93,20241025,34000,22.94,20240418,0.00,Y,016800,1000,143 억,,2288352,N,N,0,N,00,N +20250331,120728,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41900,50,2,0.12,4525350,108,16.22,41400,42000,41400,54400,29300,41850,41901.39,19.90,0,85,42816,42332,41866,41382,40916,42575,41625,143,12550,1000,28450,50,1,11500000,4819,10.10,0.75,12,0.00,4150.00,56030.00,58000,20241025,-27.76,34000,20240418,23.24,44850,-6.58,20250305,40250,4.10,20250203,58000,-27.76,20241025,34000,23.24,20240418,0.00,Y,016800,1000,143 억,,2288352,N,N,0,N,00,N 20250328,160328,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41850,-50,5,-0.12,27813800,666,74.41,41400,42350,41400,54400,29350,41900,41762.46,19.90,0,402,43266,42582,41616,40932,39966,42925,41275,143,12500,1000,28490,50,1,11500000,4813,10.08,0.75,12,0.01,4150.00,56030.00,58000,20241025,-27.84,34000,20240418,23.09,44850,-6.69,20250305,40250,3.98,20250203,58000,-27.84,20241025,34000,23.09,20240418,0.00,N,016800,1000,143 억,,2288261,N,N,1,N,00,N 20250328,150329,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41750,-150,5,-0.36,25011150,599,66.93,41400,42350,41400,54400,29350,41900,41754.84,19.90,0,376,43266,42582,41616,40932,39966,42925,41275,143,12500,1000,28490,50,1,11500000,4801,10.06,0.75,12,0.01,4150.00,56030.00,58000,20241025,-28.02,34000,20240418,22.79,44850,-6.91,20250305,40250,3.73,20250203,58000,-28.02,20241025,34000,22.79,20240418,0.00,N,016800,1000,143 억,,2288261,N,N,1,N,00,N 20250328,140329,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41550,-350,5,-0.84,20799950,498,55.64,41400,42350,41400,54400,29350,41900,41766.97,19.90,0,306,43266,42582,41616,40932,39966,42925,41275,143,12500,1000,28490,50,1,11500000,4778,10.01,0.74,12,0.00,4150.00,56030.00,58000,20241025,-28.36,34000,20240418,22.21,44850,-7.36,20250305,40250,3.23,20250203,58000,-28.36,20241025,34000,22.21,20240418,0.00,N,016800,1000,143 억,,2288261,N,N,1,N,00,N diff --git a/016880/price/prices-20250301.csv b/016880/price/prices-20250301.csv index 70ad2acbc43d..8f1f59fc6e71 100644 --- a/016880/price/prices-20250301.csv +++ b/016880/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161829,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,817,-14,5,-1.68,210220897,256403,134.54,831,843,800,1080,582,831,819.88,2.58,0,-20539,881,856,836,811,791,846,801,422,249,500,590,1,1,79927080,653,-6.19,0.94,12,0.32,-132.00,871.00,1627,20240522,-49.78,780,20241210,4.74,1060,-22.92,20250106,800,2.12,20250331,1627,-49.78,20240522,780,4.74,20241210,0.93,Y,016880,500,422 억,,2063278,N,N,0,N,00,N +20250331,120728,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,837,6,2,0.72,101282853,122890,64.48,831,843,802,1080,582,831,824.17,2.58,0,-12976,881,856,836,811,791,846,801,422,249,500,590,1,1,79927080,669,-6.34,0.96,12,0.15,-132.00,871.00,1627,20240522,-48.56,780,20241210,7.31,1060,-21.04,20250106,802,4.36,20250331,1627,-48.56,20240522,780,7.31,20241210,0.93,Y,016880,500,422 억,,2063278,N,N,0,N,00,N 20250328,160328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,831,-26,5,-3.03,160663042,190453,126.19,855,861,816,1114,600,857,843.83,2.44,0,-6391,879,867,860,848,841,874,855,422,257,500,610,1,1,79927080,664,-6.30,0.95,12,0.24,-132.00,871.00,1627,20240522,-48.92,780,20241210,6.54,1060,-21.60,20250106,815,1.96,20250311,1627,-48.92,20240522,780,6.54,20241210,0.91,N,016880,500,422 억,,1951289,N,N,2,N,00,N 20250328,150330,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,832,-25,5,-2.92,151739623,179731,119.09,855,861,816,1114,600,857,844.26,2.44,0,-4178,879,867,860,848,841,874,855,422,257,500,610,1,1,79927080,665,-6.30,0.96,12,0.22,-132.00,871.00,1627,20240522,-48.86,780,20241210,6.67,1060,-21.51,20250106,815,2.09,20250311,1627,-48.86,20240522,780,6.67,20241210,0.91,N,016880,500,422 억,,1951289,N,N,2,N,00,N 20250328,140330,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,848,-9,5,-1.05,98553789,115721,76.68,855,861,845,1114,600,857,851.65,2.44,0,-15395,879,867,860,848,841,874,855,422,257,500,610,1,1,79927080,678,-6.42,0.97,12,0.14,-132.00,871.00,1627,20240522,-47.88,780,20241210,8.72,1060,-20.00,20250106,815,4.05,20250311,1627,-47.88,20240522,780,8.72,20241210,0.91,N,016880,500,422 억,,1951289,N,N,2,N,00,N diff --git a/016920/price/prices-20250301.csv b/016920/price/prices-20250301.csv index eb8d53deb59c..41d44ca60e01 100644 --- a/016920/price/prices-20250301.csv +++ b/016920/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1873,-33,5,-1.73,604301308,324329,66.85,1850,1934,1790,2475,1335,1906,1863.22,1.80,0,-865,2128,2016,1948,1836,1768,1983,1803,132,569,500,1210,1,1,26493538,496,38.22,0.68,12,1.22,49.00,2740.00,3380,20241211,-44.59,1081,20241125,73.27,2625,-28.65,20250115,1700,10.18,20250207,3380,-44.59,20241211,1081,73.27,20241125,0.22,Y,016920,500,132 억,,476311,N,N,0,N,00,N +20250331,120729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1921,15,2,0.79,442239547,238717,49.20,1850,1934,1790,2475,1335,1906,1852.57,1.80,0,10460,2128,2016,1948,1836,1768,1983,1803,132,569,500,1210,1,1,26493538,509,39.20,0.70,12,0.90,49.00,2740.00,3380,20241211,-43.17,1081,20241125,77.71,2625,-26.82,20250115,1700,13.00,20250207,3380,-43.17,20241211,1081,77.71,20241125,0.22,Y,016920,500,132 억,,476311,N,N,0,N,00,N 20250328,160328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1906,-90,5,-4.51,937843624,481811,12.70,2015,2060,1880,2590,1398,1996,1946.49,1.64,0,-5775,2616,2306,2150,1840,1684,2228,1762,132,594,500,1270,1,1,26493538,505,38.90,0.70,12,1.82,49.00,2740.00,3380,20241211,-43.61,1081,20241125,76.32,2625,-27.39,20250115,1700,12.12,20250207,3380,-43.61,20241211,1081,76.32,20241125,0.25,N,016920,500,132 억,,435726,N,N,0,N,00,N 20250328,150330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1894,-102,5,-5.11,914508034,469548,12.37,2015,2060,1880,2590,1398,1996,1947.62,1.64,0,-8153,2616,2306,2150,1840,1684,2228,1762,132,594,500,1270,1,1,26493538,502,38.65,0.69,12,1.77,49.00,2740.00,3380,20241211,-43.96,1081,20241125,75.21,2625,-27.85,20250115,1700,11.41,20250207,3380,-43.96,20241211,1081,75.21,20241125,0.25,N,016920,500,132 억,,435726,N,N,0,N,00,N 20250328,140330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1905,-91,5,-4.56,839610935,429973,11.33,2015,2060,1880,2590,1398,1996,1952.70,1.64,0,-8346,2616,2306,2150,1840,1684,2228,1762,132,594,500,1270,1,1,26493538,505,38.88,0.70,12,1.62,49.00,2740.00,3380,20241211,-43.64,1081,20241125,76.23,2625,-27.43,20250115,1700,12.06,20250207,3380,-43.64,20241211,1081,76.23,20241125,0.25,N,016920,500,132 억,,435726,N,N,0,N,00,N diff --git a/017000/price/prices-20250301.csv b/017000/price/prices-20250301.csv index 32457e5b2415..659ba127fece 100644 --- a/017000/price/prices-20250301.csv +++ b/017000/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161830,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2670,-80,5,-2.91,102925085,38359,142.55,2750,2750,2655,3575,1925,2750,2683.24,1.41,0,343,2816,2782,2756,2722,2696,2770,2710,610,825,5000,1870,5,1,11668027,312,3.78,0.30,12,0.33,707.00,8875.00,4280,20240820,-37.62,2170,20240705,23.04,3475,-23.17,20250225,2650,0.75,20250203,4280,-37.62,20240820,2170,23.04,20240705,0.02,Y,017000,5000,609 억,,164676,N,N,0,N,00,N +20250331,120729,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2710,-40,5,-1.45,40462740,14994,55.72,2750,2750,2655,3575,1925,2750,2698.60,1.41,0,-1269,2816,2782,2756,2722,2696,2770,2710,610,825,5000,1870,5,1,11668027,316,3.83,0.31,12,0.13,707.00,8875.00,4280,20240820,-36.68,2170,20240705,24.88,3475,-22.01,20250225,2650,2.26,20250203,4280,-36.68,20240820,2170,24.88,20240705,0.02,Y,017000,5000,609 억,,164676,N,N,0,N,00,N 20250328,160329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2750,-40,5,-1.43,74214535,26899,120.39,2775,2790,2730,3625,1955,2790,2759.01,1.39,0,1881,2926,2857,2816,2747,2706,2837,2727,610,835,5000,1890,5,1,11668027,321,3.89,0.31,12,0.23,707.00,8875.00,4280,20240820,-35.75,2170,20240705,26.73,3475,-20.86,20250225,2650,3.77,20250203,4280,-35.75,20240820,2170,26.73,20240705,0.02,N,017000,5000,609 억,,161711,N,N,0,N,00,N 20250328,150330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2760,-30,5,-1.08,69516130,25193,112.76,2775,2790,2730,3625,1955,2790,2759.34,1.39,0,1883,2926,2857,2816,2747,2706,2837,2727,610,835,5000,1890,5,1,11668027,322,3.90,0.31,12,0.22,707.00,8875.00,4280,20240820,-35.51,2170,20240705,27.19,3475,-20.58,20250225,2650,4.15,20250203,4280,-35.51,20240820,2170,27.19,20240705,0.02,N,017000,5000,609 억,,161711,N,N,0,N,00,N 20250328,140330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2760,-30,5,-1.08,63703920,23088,103.33,2775,2790,2730,3625,1955,2790,2759.18,1.39,0,1896,2926,2857,2816,2747,2706,2837,2727,610,835,5000,1890,5,1,11668027,322,3.90,0.31,12,0.20,707.00,8875.00,4280,20240820,-35.51,2170,20240705,27.19,3475,-20.58,20250225,2650,4.15,20250203,4280,-35.51,20240820,2170,27.19,20240705,0.02,N,017000,5000,609 억,,161711,N,N,0,N,00,N diff --git a/017040/price/prices-20250301.csv b/017040/price/prices-20250301.csv index 058f4730bd14..95bb3b4afda7 100644 --- a/017040/price/prices-20250301.csv +++ b/017040/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161830,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1263,-37,5,-2.85,140717371,110507,67.62,1294,1310,1250,1690,910,1300,1273.38,3.34,0,7927,1353,1326,1310,1283,1267,1318,1275,217,390,500,960,1,1,43337615,547,-1.27,0.74,12,0.25,-997.00,1704.00,3320,20240508,-61.96,1250,20250331,1.04,1740,-27.41,20250113,1250,1.04,20250331,3320,-61.96,20240508,1250,1.04,20250331,2.57,Y,017040,500,216 억,,1448539,N,N,0,N,00,N +20250331,120729,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1275,-25,5,-1.92,82683157,64742,39.61,1294,1310,1250,1690,910,1300,1277.12,3.34,0,3757,1353,1326,1310,1283,1267,1318,1275,217,390,500,960,1,1,43337615,553,-1.28,0.75,12,0.15,-997.00,1704.00,3320,20240508,-61.60,1250,20250331,2.00,1740,-26.72,20250113,1250,2.00,20250331,3320,-61.60,20240508,1250,2.00,20250331,2.57,Y,017040,500,216 억,,1448539,N,N,0,N,00,N 20250328,160329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1300,-40,5,-2.99,210626668,161136,128.60,1337,1337,1294,1742,938,1340,1307.14,3.08,0,-19559,1385,1362,1347,1324,1309,1355,1317,217,402,500,990,1,1,43337615,563,-1.30,0.76,12,0.37,-997.00,1704.00,3320,20240508,-60.84,1250,20241031,4.00,1740,-25.29,20250113,1294,0.46,20250328,3320,-60.84,20240508,1250,4.00,20241031,2.59,N,017040,500,216 억,,1333544,N,N,1,N,00,N 20250328,150331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1302,-38,5,-2.84,198296160,151648,121.02,1337,1337,1294,1742,938,1340,1307.61,3.08,0,-18275,1385,1362,1347,1324,1309,1355,1317,217,402,500,990,1,1,43337615,564,-1.31,0.76,12,0.35,-997.00,1704.00,3320,20240508,-60.78,1250,20241031,4.16,1740,-25.17,20250113,1294,0.62,20250328,3320,-60.78,20240508,1250,4.16,20241031,2.59,N,017040,500,216 억,,1333544,N,N,1,N,00,N 20250328,140331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1302,-38,5,-2.84,173759750,132754,105.95,1337,1337,1300,1742,938,1340,1308.89,3.08,0,-11346,1385,1362,1347,1324,1309,1355,1317,217,402,500,990,1,1,43337615,564,-1.31,0.76,12,0.31,-997.00,1704.00,3320,20240508,-60.78,1250,20241031,4.16,1740,-25.17,20250113,1300,0.15,20250328,3320,-60.78,20240508,1250,4.16,20241031,2.59,N,017040,500,216 억,,1333544,N,N,1,N,00,N diff --git a/017180/price/prices-20250301.csv b/017180/price/prices-20250301.csv index 06da02121ed1..52cb82f801e3 100644 --- a/017180/price/prices-20250301.csv +++ b/017180/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161831,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1548,-41,5,-2.58,174834280,111847,217.91,1550,1589,1548,2065,1113,1589,1563.16,2.31,0,-23669,1615,1602,1592,1579,1569,1597,1574,170,476,500,1010,1,1,33953454,526,-17.39,0.53,12,0.33,-89.00,2896.00,2970,20240731,-47.88,1548,20250331,0.00,1932,-19.88,20250108,1548,0.00,20250331,2970,-47.88,20240731,1548,0.00,20250331,0.65,Y,017180,500,169 억,,784899,N,N,0,N,00,N +20250331,120730,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1569,-20,5,-1.26,46610523,29721,57.91,1550,1589,1550,2065,1113,1589,1568.27,2.31,0,-9077,1615,1602,1592,1579,1569,1597,1574,170,476,500,1010,1,1,33953454,533,-17.63,0.54,12,0.09,-89.00,2896.00,2970,20240731,-47.17,1550,20250331,1.23,1932,-18.79,20250108,1550,1.23,20250331,2970,-47.17,20240731,1550,1.23,20250331,0.65,Y,017180,500,169 억,,784899,N,N,0,N,00,N 20250328,160329,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1589,-9,5,-0.56,81338050,51327,413.19,1605,1605,1582,2075,1119,1598,1584.70,2.16,0,-8861,1618,1608,1603,1593,1588,1605,1590,170,477,500,1020,1,1,33953454,540,-17.85,0.55,12,0.15,-89.00,2896.00,2970,20240731,-46.50,1582,20250328,0.44,1932,-17.75,20250108,1582,0.44,20250328,2970,-46.50,20240731,1582,0.44,20250328,0.63,N,017180,500,169 억,,732567,N,N,1,N,00,N 20250328,150331,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1583,-15,5,-0.94,80007332,50489,406.45,1605,1605,1582,2075,1119,1598,1584.65,2.16,0,-8817,1618,1608,1603,1593,1588,1605,1590,170,477,500,1020,1,1,33953454,537,-17.79,0.55,12,0.15,-89.00,2896.00,2970,20240731,-46.70,1582,20250328,0.06,1932,-18.06,20250108,1582,0.06,20250328,2970,-46.70,20240731,1582,0.06,20250328,0.63,N,017180,500,169 억,,732567,N,N,1,N,00,N 20250328,140331,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1594,-4,5,-0.25,44894223,28308,227.89,1605,1605,1582,2075,1119,1598,1585.92,2.16,0,-8719,1618,1608,1603,1593,1588,1605,1590,170,477,500,1020,1,1,33953454,541,-17.91,0.55,12,0.08,-89.00,2896.00,2970,20240731,-46.33,1582,20250328,0.76,1932,-17.49,20250108,1582,0.76,20250328,2970,-46.33,20240731,1582,0.76,20250328,0.63,N,017180,500,169 억,,732567,N,N,1,N,00,N diff --git a/017250/price/prices-20250301.csv b/017250/price/prices-20250301.csv index 523295201d2c..1a891c0f1b93 100644 --- a/017250/price/prices-20250301.csv +++ b/017250/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1055,-23,5,-2.13,38781122,36475,209.42,1078,1078,1040,1401,755,1078,1063.22,0.00,0,-5292,1084,1080,1078,1074,1072,1080,1074,105,323,500,770,1,1,21045467,222,9.59,0.53,09,0.17,110.00,1999.00,1465,20240610,-27.99,922,20241210,14.43,1338,-21.15,20250304,1040,1.44,20250331,1465,-27.99,20240610,922,14.43,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250331,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1057,-21,5,-1.95,27953239,26264,150.80,1078,1078,1040,1401,755,1078,1064.32,0.00,0,-3320,1084,1080,1078,1074,1072,1080,1074,105,323,500,770,1,1,21045467,222,9.61,0.53,09,0.12,110.00,1999.00,1465,20240610,-27.85,922,20241210,14.64,1338,-21.00,20250304,1040,1.63,20250331,1465,-27.85,20240610,922,14.64,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N 20250328,160329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1078,-4,5,-0.37,18813766,17417,309.09,1082,1082,1076,1406,758,1082,1080.20,0.00,0,104,1108,1095,1086,1073,1064,1101,1079,105,324,500,770,1,1,21045467,227,9.80,0.54,09,0.08,110.00,1999.00,1465,20240610,-26.42,922,20241210,16.92,1338,-19.43,20250304,1070,0.75,20250224,1465,-26.42,20240610,922,16.92,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250328,150331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1080,-2,5,-0.18,16679870,15437,273.95,1082,1082,1076,1406,758,1082,1080.51,0.00,0,94,1108,1095,1086,1073,1064,1101,1079,105,324,500,770,1,1,21045467,227,9.82,0.54,09,0.07,110.00,1999.00,1465,20240610,-26.28,922,20241210,17.14,1338,-19.28,20250304,1070,0.93,20250224,1465,-26.28,20240610,922,17.14,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250328,140331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1079,-3,5,-0.28,16630233,15391,273.13,1082,1082,1076,1406,758,1082,1080.52,0.00,0,92,1108,1095,1086,1073,1064,1101,1079,105,324,500,770,1,1,21045467,227,9.81,0.54,09,0.07,110.00,1999.00,1465,20240610,-26.35,922,20241210,17.03,1338,-19.36,20250304,1070,0.84,20250224,1465,-26.35,20240610,922,17.03,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N diff --git a/017370/price/prices-20250301.csv b/017370/price/prices-20250301.csv index 9d361e40db54..860cdcd0150f 100644 --- a/017370/price/prices-20250301.csv +++ b/017370/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161831,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5720,-270,5,-4.51,415046660,71793,51.72,5810,5970,5720,7780,4200,5990,5781.15,1.87,0,-14339,6450,6220,6070,5840,5690,6145,5765,92,1790,500,4310,10,1,18314054,1048,3.09,0.76,12,0.39,1851.00,7520.00,9180,20240422,-37.69,5230,20241209,9.37,6940,-17.58,20250225,5250,8.95,20250203,9180,-37.69,20240422,5230,9.37,20241209,1.64,Y,017370,500,91 억,,342093,N,N,0,N,00,N +20250331,120730,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5760,-230,5,-3.84,250916430,43202,31.12,5810,5970,5760,7780,4200,5990,5807.94,1.87,0,-3493,6450,6220,6070,5840,5690,6145,5765,92,1790,500,4310,10,1,18314054,1055,3.11,0.77,12,0.24,1851.00,7520.00,9180,20240422,-37.25,5230,20241209,10.13,6940,-17.00,20250225,5250,9.71,20250203,9180,-37.25,20240422,5230,10.13,20241209,1.64,Y,017370,500,91 억,,342093,N,N,0,N,00,N 20250328,160330,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5990,-310,5,-4.92,839044985,138688,62.57,6300,6300,5920,8190,4410,6300,6049.92,2.18,0,-60293,6700,6500,6290,6090,5880,6395,5985,92,1890,500,4530,10,1,18314054,1097,3.24,0.80,12,0.76,1851.00,7520.00,9180,20240422,-34.75,5230,20241209,14.53,6940,-13.69,20250225,5250,14.10,20250203,9180,-34.75,20240422,5230,14.53,20241209,1.56,N,017370,500,91 억,,399841,N,N,0,N,00,N 20250328,150331,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5960,-340,5,-5.40,757429655,125067,56.42,6300,6300,5920,8190,4410,6300,6056.19,2.18,0,-59375,6700,6500,6290,6090,5880,6395,5985,92,1890,500,4530,10,1,18314054,1092,3.22,0.79,12,0.68,1851.00,7520.00,9180,20240422,-35.08,5230,20241209,13.96,6940,-14.12,20250225,5250,13.52,20250203,9180,-35.08,20240422,5230,13.96,20241209,1.56,N,017370,500,91 억,,399841,N,N,0,N,00,N 20250328,140331,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5950,-350,5,-5.56,728487405,120198,54.23,6300,6300,5930,8190,4410,6300,6060.73,2.18,0,-57025,6700,6500,6290,6090,5880,6395,5985,92,1890,500,4530,10,1,18314054,1090,3.21,0.79,12,0.66,1851.00,7520.00,9180,20240422,-35.19,5230,20241209,13.77,6940,-14.27,20250225,5250,13.33,20250203,9180,-35.19,20240422,5230,13.77,20241209,1.56,N,017370,500,91 억,,399841,N,N,0,N,00,N diff --git a/017390/price/prices-20250301.csv b/017390/price/prices-20250301.csv index 73b87aff942c..3cd1d11da5c9 100644 --- a/017390/price/prices-20250301.csv +++ b/017390/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161831,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48700,-150,5,-0.31,106846625,2197,111.98,48800,48900,48500,63500,34200,48850,48632.93,1.79,0,-209,49150,49000,48900,48750,48650,48950,48700,350,14650,5000,37120,50,1,5000000,2435,7.19,0.21,12,0.04,6778.00,227610.00,60000,20240603,-18.83,48050,20250213,1.35,50300,-3.18,20250103,48050,1.35,20250213,60000,-18.83,20240603,48050,1.35,20250213,0.00,Y,017390,5000,350 억,,89566,N,N,0,N,00,N +20250331,120730,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48750,-100,5,-0.20,68836175,1416,72.17,48800,48900,48500,63500,34200,48850,48613.12,1.79,0,-194,49150,49000,48900,48750,48650,48950,48700,350,14650,5000,37120,50,1,5000000,2438,7.19,0.21,12,0.03,6778.00,227610.00,60000,20240603,-18.75,48050,20250213,1.46,50300,-3.08,20250103,48050,1.46,20250213,60000,-18.75,20240603,48050,1.46,20250213,0.00,Y,017390,5000,350 억,,89566,N,N,0,N,00,N 20250328,160330,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48850,-200,5,-0.41,95924600,1962,128.57,49050,49050,48800,63700,34350,49050,48891.23,1.75,0,-674,49383,49216,49133,48966,48883,49175,48925,350,14650,5000,37270,50,1,5000000,2443,7.21,0.21,12,0.04,6778.00,227610.00,60000,20240603,-18.58,48050,20250213,1.66,50300,-2.88,20250103,48050,1.66,20250213,60000,-18.58,20240603,48050,1.66,20250213,0.00,N,017390,5000,350 억,,87509,N,N,0,N,00,N 20250328,150332,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48850,-200,5,-0.41,93873850,1920,125.82,49050,49050,48800,63700,34350,49050,48892.63,1.75,0,-664,49383,49216,49133,48966,48883,49175,48925,350,14650,5000,37270,50,1,5000000,2443,7.21,0.21,12,0.04,6778.00,227610.00,60000,20240603,-18.58,48050,20250213,1.66,50300,-2.88,20250103,48050,1.66,20250213,60000,-18.58,20240603,48050,1.66,20250213,0.00,N,017390,5000,350 억,,87509,N,N,0,N,00,N 20250328,140332,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48900,-150,5,-0.31,73021800,1493,97.84,49050,49050,48850,63700,34350,49050,48909.44,1.75,0,-437,49383,49216,49133,48966,48883,49175,48925,350,14650,5000,37270,50,1,5000000,2445,7.21,0.21,12,0.03,6778.00,227610.00,60000,20240603,-18.50,48050,20250213,1.77,50300,-2.78,20250103,48050,1.77,20250213,60000,-18.50,20240603,48050,1.77,20250213,0.00,N,017390,5000,350 억,,87509,N,N,0,N,00,N diff --git a/017480/price/prices-20250301.csv b/017480/price/prices-20250301.csv index 13944935ad54..46e3bd7b3a8e 100644 --- a/017480/price/prices-20250301.csv +++ b/017480/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4275,-55,5,-1.27,81277182,19072,450.34,4300,4335,4230,5620,3035,4330,4261.59,0.85,0,754,4393,4361,4338,4306,4283,4350,4295,86,1290,500,3110,5,1,15702890,671,12.18,0.34,12,0.12,351.00,12485.00,5460,20240418,-21.70,4175,20250203,2.40,4735,-9.71,20250305,4175,2.40,20250203,5460,-21.70,20240418,4175,2.40,20250203,0.33,Y,017480,500,85 억,,133952,N,N,0,N,00,N +20250331,120731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,-30,5,-0.69,37448717,8770,207.08,4300,4335,4230,5620,3035,4330,4270.09,0.85,0,-53,4393,4361,4338,4306,4283,4350,4295,86,1290,500,3110,5,1,15702890,675,12.25,0.34,12,0.06,351.00,12485.00,5460,20240418,-21.25,4175,20250203,2.99,4735,-9.19,20250305,4175,2.99,20250203,5460,-21.25,20240418,4175,2.99,20250203,0.33,Y,017480,500,85 억,,133952,N,N,0,N,00,N 20250328,160330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4330,-60,5,-1.37,18399705,4235,45.69,4370,4370,4315,5700,3075,4390,4345.00,0.79,0,-127,4460,4425,4395,4360,4330,4410,4345,86,1310,500,3160,5,1,15702890,680,12.34,0.35,12,0.03,351.00,12485.00,5460,20240418,-20.70,4175,20250203,3.71,4735,-8.55,20250305,4175,3.71,20250203,5460,-20.70,20240418,4175,3.71,20250203,0.34,N,017480,500,85 억,,124174,N,N,0,N,00,N 20250328,150332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,-65,5,-1.48,16936170,3897,42.05,4370,4370,4315,5700,3075,4390,4345.95,0.79,0,-47,4460,4425,4395,4360,4330,4410,4345,86,1310,500,3160,5,1,15702890,679,12.32,0.35,12,0.02,351.00,12485.00,5460,20240418,-20.79,4175,20250203,3.59,4735,-8.66,20250305,4175,3.59,20250203,5460,-20.79,20240418,4175,3.59,20250203,0.34,N,017480,500,85 억,,124174,N,N,0,N,00,N 20250328,140332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,-50,5,-1.14,11451990,2629,28.37,4370,4370,4340,5700,3075,4390,4356.03,0.79,0,-33,4460,4425,4395,4360,4330,4410,4345,86,1310,500,3160,5,1,15702890,682,12.36,0.35,12,0.02,351.00,12485.00,5460,20240418,-20.51,4175,20250203,3.95,4735,-8.34,20250305,4175,3.95,20250203,5460,-20.51,20240418,4175,3.95,20250203,0.34,N,017480,500,85 억,,124174,N,N,0,N,00,N diff --git a/017510/price/prices-20250301.csv b/017510/price/prices-20250301.csv index b9eb31620f58..7bbf941cb517 100644 --- a/017510/price/prices-20250301.csv +++ b/017510/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4980,-70,5,-1.39,666640675,135170,90.58,4840,5020,4830,6560,3540,5050,4931.85,3.70,0,51066,5390,5220,5080,4910,4770,5150,4840,76,1510,500,3330,5,1,15246000,759,16.22,0.97,12,0.89,307.00,5154.00,10000,20240710,-50.20,2835,20240319,75.66,7340,-32.15,20250114,4530,9.93,20250102,10000,-50.20,20240710,2905,71.43,20240401,5.49,Y,017510,500,76 억,,563382,N,N,0,N,00,N +20250331,120731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4990,-60,5,-1.19,433162610,88174,59.09,4840,5020,4830,6560,3540,5050,4912.59,3.70,0,26750,5390,5220,5080,4910,4770,5150,4840,76,1510,500,3330,5,1,15246000,761,16.25,0.97,12,0.58,307.00,5154.00,10000,20240710,-50.10,2835,20240319,76.01,7340,-32.02,20250114,4530,10.15,20250102,10000,-50.10,20240710,2905,71.77,20240401,5.49,Y,017510,500,76 억,,563382,N,N,0,N,00,N 20250328,160330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5050,-200,5,-3.81,732094775,144330,94.81,5250,5250,4940,6820,3680,5250,5072.06,2.52,0,40256,5583,5416,5323,5156,5063,5370,5110,76,1570,500,3460,10,1,15246000,770,16.45,0.98,12,0.95,307.00,5154.00,10000,20240710,-49.50,2795,20240318,80.68,7340,-31.20,20250114,4530,11.48,20250102,10000,-49.50,20240710,2905,73.84,20240401,5.51,N,017510,500,76 억,,383590,N,N,0,N,00,N 20250328,150332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,-160,5,-3.05,656205145,129376,84.99,5250,5250,4940,6820,3680,5250,5071.73,2.52,0,40157,5583,5416,5323,5156,5063,5370,5110,76,1570,500,3460,10,1,15246000,776,16.58,0.99,12,0.85,307.00,5154.00,10000,20240710,-49.10,2795,20240318,82.11,7340,-30.65,20250114,4530,12.36,20250102,10000,-49.10,20240710,2905,75.22,20240401,5.51,N,017510,500,76 억,,383590,N,N,0,N,00,N 20250328,140332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5070,-180,5,-3.43,562514745,110903,72.85,5250,5250,4940,6820,3680,5250,5071.73,2.52,0,30642,5583,5416,5323,5156,5063,5370,5110,76,1570,500,3460,10,1,15246000,773,16.51,0.98,12,0.73,307.00,5154.00,10000,20240710,-49.30,2795,20240318,81.40,7340,-30.93,20250114,4530,11.92,20250102,10000,-49.30,20240710,2905,74.53,20240401,5.51,N,017510,500,76 억,,383590,N,N,0,N,00,N diff --git a/017550/price/prices-20250301.csv b/017550/price/prices-20250301.csv index b94f459125db..d414dea86af5 100644 --- a/017550/price/prices-20250301.csv +++ b/017550/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161832,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1757,-34,5,-1.90,126542106,72135,84.96,1777,1786,1738,2325,1254,1791,1754.24,1.66,0,3170,1825,1808,1798,1781,1771,1803,1776,312,534,500,1280,1,1,62399130,1096,5.90,0.62,12,0.12,298.00,2813.00,2310,20240607,-23.94,1585,20241209,10.85,2260,-22.26,20250213,1738,1.09,20250331,2310,-23.94,20240607,1585,10.85,20241209,2.36,Y,017550,500,311 억,,1034336,N,N,0,N,00,N +20250331,120731,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1764,-27,5,-1.51,90932721,51791,61.00,1777,1786,1738,2325,1254,1791,1755.76,1.66,0,104,1825,1808,1798,1781,1771,1803,1776,312,534,500,1280,1,1,62399130,1101,5.92,0.63,12,0.08,298.00,2813.00,2310,20240607,-23.64,1585,20241209,11.29,2260,-21.95,20250213,1738,1.50,20250331,2310,-23.64,20240607,1585,11.29,20241209,2.36,Y,017550,500,311 억,,1034336,N,N,0,N,00,N 20250328,160331,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1791,-16,5,-0.89,149765409,83381,58.18,1815,1815,1788,2345,1265,1807,1796.18,1.52,0,-13772,1873,1839,1821,1787,1769,1831,1779,312,538,500,1300,1,1,62399130,1118,6.01,0.64,12,0.13,298.00,2813.00,2310,20240607,-22.47,1585,20241209,13.00,2260,-20.75,20250213,1788,0.17,20250328,2310,-22.47,20240607,1585,13.00,20241209,2.33,N,017550,500,311 억,,948203,N,N,1,N,00,N 20250328,150333,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1793,-14,5,-0.77,133556837,74332,51.87,1815,1815,1788,2345,1265,1807,1796.76,1.52,0,-13443,1873,1839,1821,1787,1769,1831,1779,312,538,500,1300,1,1,62399130,1119,6.02,0.64,12,0.12,298.00,2813.00,2310,20240607,-22.38,1585,20241209,13.12,2260,-20.66,20250213,1788,0.28,20250328,2310,-22.38,20240607,1585,13.12,20241209,2.33,N,017550,500,311 억,,948203,N,N,1,N,00,N 20250328,140333,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1794,-13,5,-0.72,114273485,63566,44.36,1815,1815,1788,2345,1265,1807,1797.71,1.52,0,-11122,1873,1839,1821,1787,1769,1831,1779,312,538,500,1300,1,1,62399130,1119,6.02,0.64,12,0.10,298.00,2813.00,2310,20240607,-22.34,1585,20241209,13.19,2260,-20.62,20250213,1788,0.34,20250328,2310,-22.34,20240607,1585,13.19,20241209,2.33,N,017550,500,311 억,,948203,N,N,1,N,00,N diff --git a/017650/price/prices-20250301.csv b/017650/price/prices-20250301.csv index 35fe8801d538..8d71f0c9bc8b 100644 --- a/017650/price/prices-20250301.csv +++ b/017650/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161832,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6400,-60,5,-0.93,2229440,348,20.27,6380,6470,6340,8390,4530,6460,6406.44,1.72,0,-14,6806,6632,6416,6242,6026,6525,6135,45,1930,500,4780,10,1,9000000,576,4.35,0.21,12,0.00,1470.00,31098.00,8830,20240326,-27.52,6200,20250227,3.23,6750,-5.19,20250109,6200,3.23,20250227,8760,-26.94,20240404,6200,3.23,20250227,0.55,Y,017650,500,45 억,,154673,N,N,0,N,00,N +20250331,120731,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6460,0,3,0.00,438930,68,3.96,6380,6470,6380,8390,4530,6460,6454.85,1.72,0,0,6806,6632,6416,6242,6026,6525,6135,45,1930,500,4780,10,1,9000000,581,4.39,0.21,12,0.00,1470.00,31098.00,8830,20240326,-26.84,6200,20250227,4.19,6750,-4.30,20250109,6200,4.19,20250227,8760,-26.26,20240404,6200,4.19,20250227,0.55,Y,017650,500,45 억,,154673,N,N,0,N,00,N 20250328,160331,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6460,-40,5,-0.62,10946720,1715,36.80,6590,6590,6200,8450,4550,6500,6382.79,1.56,0,-23,6633,6566,6523,6456,6413,6545,6435,45,1950,500,4810,10,1,9000000,581,3.09,0.22,12,0.02,2089.00,29829.00,8830,20240326,-26.84,6200,20250328,4.19,6750,-4.30,20250109,6200,4.19,20250328,8760,-26.26,20240404,6200,4.19,20250328,0.55,N,017650,500,45 억,,139995,N,N,0,N,00,N 20250328,150333,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6390,-110,5,-1.69,8256220,1297,27.83,6590,6590,6200,8450,4550,6500,6365.63,1.56,0,61,6633,6566,6523,6456,6413,6545,6435,45,1950,500,4810,10,1,9000000,575,3.06,0.21,12,0.01,2089.00,29829.00,8830,20240326,-27.63,6200,20250328,3.06,6750,-5.33,20250109,6200,3.06,20250328,8760,-27.05,20240404,6200,3.06,20250328,0.55,N,017650,500,45 억,,139995,N,N,0,N,00,N 20250328,140333,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6370,-130,5,-2.00,7848560,1233,26.46,6590,6590,6200,8450,4550,6500,6365.42,1.56,0,63,6633,6566,6523,6456,6413,6545,6435,45,1950,500,4810,10,1,9000000,573,3.05,0.21,12,0.01,2089.00,29829.00,8830,20240326,-27.86,6200,20250328,2.74,6750,-5.63,20250109,6200,2.74,20250328,8760,-27.28,20240404,6200,2.74,20250328,0.55,N,017650,500,45 억,,139995,N,N,0,N,00,N diff --git a/017670/price/prices-20250301.csv b/017670/price/prices-20250301.csv index 9b1d79c808eb..b36d8f7cce24 100644 --- a/017670/price/prices-20250301.csv +++ b/017670/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161833,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55500,-200,5,-0.36,26675682200,481846,152.73,55500,55700,54900,72400,39000,55700,55361.39,86.10,-66902,-42599,56300,56000,55700,55400,55100,56150,55550,305,16700,100,44560,100,1,214790053,119208,9.55,1.01,12,0.22,5810.00,54898.00,61900,20241128,-10.34,50000,20240419,11.00,59100,-6.09,20250220,54200,2.40,20250122,61900,-10.34,20241128,50000,11.00,20240419,0.03,Y,017670,100,304 억,,90619166,N,N,21449,N,00,N +20250331,120732,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55400,-300,5,-0.54,11782513150,213218,67.58,55500,55700,54900,72400,39000,55700,55260.41,86.13,-40297,-22965,56300,56000,55700,55400,55100,56150,55550,305,16700,100,44560,100,1,214790053,118994,9.54,1.01,12,0.10,5810.00,54898.00,61900,20241128,-10.50,50000,20240419,10.80,59100,-6.26,20250220,54200,2.21,20250122,61900,-10.50,20241128,50000,10.80,20240419,0.03,Y,017670,100,304 억,,90645771,N,N,1741,N,00,N 20250328,160331,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55700,0,3,0.00,17567555550,315483,106.68,55400,56000,55400,72400,39000,55700,55684.63,86.15,34361,76022,56300,56000,55800,55500,55300,56150,55650,305,16700,100,44560,100,1,214790053,119638,9.59,1.01,12,0.15,5810.00,54898.00,61900,20241128,-10.02,50000,20240419,11.40,59100,-5.75,20250220,54200,2.77,20250122,61900,-10.02,20241128,50000,11.40,20240419,0.03,N,017670,100,304 억,,90667990,N,N,1741,N,00,N 20250328,150333,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-100,5,-0.18,15365544350,275927,93.30,55400,56000,55400,72400,39000,55700,55686.99,86.17,62123,74803,56300,56000,55800,55500,55300,56150,55650,305,16700,100,44560,100,1,214790053,119423,9.57,1.01,12,0.13,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.03,N,017670,100,304 억,,90695752,N,N,108,N,00,N 20250328,140333,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-100,5,-0.18,12965598000,232751,78.70,55400,56000,55400,72400,39000,55700,55705.87,86.18,71665,84542,56300,56000,55800,55500,55300,56150,55650,305,16700,100,44560,100,1,214790053,119423,9.57,1.01,12,0.11,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.03,N,017670,100,304 억,,90705294,N,N,108,N,00,N diff --git a/017800/price/prices-20250301.csv b/017800/price/prices-20250301.csv index 3fbf70fe147d..ac3878f4d676 100644 --- a/017800/price/prices-20250301.csv +++ b/017800/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161833,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54100,-1100,5,-1.99,4253850250,78867,109.94,54000,54700,53400,71700,38700,55200,53936.80,28.73,0,-15776,57133,56166,55433,54466,53733,55800,54100,2122,16500,5000,41950,100,1,39092385,21149,11.55,1.53,12,0.20,4686.00,35390.00,60500,20241216,-10.58,37550,20240530,44.07,58000,-6.72,20250306,47350,14.26,20250110,60500,-10.58,20241216,37550,44.07,20240530,0.40,Y,017800,5000,2122 억,,11231251,N,N,953,N,00,N +20250331,120732,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53900,-1300,5,-2.36,1653514550,30595,42.65,54000,54700,53700,71700,38700,55200,54045.25,28.73,0,-755,57133,56166,55433,54466,53733,55800,54100,2122,16500,5000,41950,100,1,39092385,21071,11.50,1.52,12,0.08,4686.00,35390.00,60500,20241216,-10.91,37550,20240530,43.54,58000,-7.07,20250306,47350,13.83,20250110,60500,-10.91,20241216,37550,43.54,20240530,0.40,Y,017800,5000,2122 억,,11231251,N,N,209,N,00,N 20250328,160332,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55200,-1200,5,-2.13,3955688750,71736,40.75,56400,56400,54700,73300,39500,56400,55142.11,28.75,0,-8070,58733,57566,55533,54366,52333,58150,54950,2122,16900,5000,42860,100,1,39092385,21579,11.78,1.56,12,0.18,4686.00,35390.00,60500,20241216,-8.76,37550,20240530,47.00,58000,-4.83,20250306,47350,16.58,20250110,60500,-8.76,20241216,37550,47.00,20240530,0.41,N,017800,5000,2122 억,,11239335,N,N,209,N,00,N 20250328,150333,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55100,-1300,5,-2.30,3319887650,60193,34.19,56400,56400,54700,73300,39500,56400,55153.84,28.75,0,-3049,58733,57566,55533,54366,52333,58150,54950,2122,16900,5000,42860,100,1,39092385,21540,11.76,1.56,12,0.15,4686.00,35390.00,60500,20241216,-8.93,37550,20240530,46.74,58000,-5.00,20250306,47350,16.37,20250110,60500,-8.93,20241216,37550,46.74,20240530,0.41,N,017800,5000,2122 억,,11239335,N,N,311,N,00,N 20250328,140334,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55000,-1400,5,-2.48,2657288350,48158,27.36,56400,56400,54700,73300,39500,56400,55178.29,28.75,0,-2151,58733,57566,55533,54366,52333,58150,54950,2122,16900,5000,42860,100,1,39092385,21501,11.74,1.55,12,0.12,4686.00,35390.00,60500,20241216,-9.09,37550,20240530,46.47,58000,-5.17,20250306,47350,16.16,20250110,60500,-9.09,20241216,37550,46.47,20240530,0.41,N,017800,5000,2122 억,,11239335,N,N,311,N,00,N diff --git a/017810/price/prices-20250301.csv b/017810/price/prices-20250301.csv index 91082842c83d..cc64dfc3c557 100644 --- a/017810/price/prices-20250301.csv +++ b/017810/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161833,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15350,-400,5,-2.54,1391232710,91005,125.28,15570,15570,15060,20450,11030,15750,15287.43,3.15,0,22203,16176,15962,15716,15502,15256,15840,15380,191,4700,500,11340,10,1,38120542,5852,16.52,1.85,12,0.24,929.00,8282.00,19320,20250226,-20.55,9500,20241112,61.58,19320,-20.55,20250226,10130,51.53,20250203,19320,-20.55,20250226,9500,61.58,20241112,0.31,Y,017810,500,190 억,,1200045,N,N,28565,N,00,N +20250331,120732,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15250,-500,5,-3.17,703962560,45927,63.22,15570,15570,15060,20450,11030,15750,15327.85,3.15,0,1999,16176,15962,15716,15502,15256,15840,15380,191,4700,500,11340,10,1,38120542,5813,16.42,1.84,12,0.12,929.00,8282.00,19320,20250226,-21.07,9500,20241112,60.53,19320,-21.07,20250226,10130,50.54,20250203,19320,-21.07,20250226,9500,60.53,20241112,0.31,Y,017810,500,190 억,,1200045,N,N,334,N,00,N 20250328,160332,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15750,-120,5,-0.76,1136856405,72517,42.91,15800,15930,15470,20600,11110,15870,15676.90,3.14,0,3700,16810,16340,15830,15360,14850,16575,15595,191,4730,500,11420,10,1,38120542,6004,16.95,1.90,12,0.19,929.00,8282.00,19320,20250226,-18.48,9500,20241112,65.79,19320,-18.48,20250226,10130,55.48,20250203,19320,-18.48,20250226,9500,65.79,20241112,0.30,N,017810,500,190 억,,1197759,N,N,334,N,00,N 20250328,150334,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15820,-50,5,-0.32,1020991785,65171,38.56,15800,15930,15470,20600,11110,15870,15666.26,3.14,0,5467,16810,16340,15830,15360,14850,16575,15595,191,4730,500,11420,10,1,38120542,6031,17.03,1.91,12,0.17,929.00,8282.00,19320,20250226,-18.12,9500,20241112,66.53,19320,-18.12,20250226,10130,56.17,20250203,19320,-18.12,20250226,9500,66.53,20241112,0.30,N,017810,500,190 억,,1197759,N,N,0,N,00,N 20250328,140334,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15700,-170,5,-1.07,812533515,51939,30.73,15800,15930,15470,20600,11110,15870,15643.87,3.14,0,10202,16810,16340,15830,15360,14850,16575,15595,191,4730,500,11420,10,1,38120542,5985,16.90,1.90,12,0.14,929.00,8282.00,19320,20250226,-18.74,9500,20241112,65.26,19320,-18.74,20250226,10130,54.99,20250203,19320,-18.74,20250226,9500,65.26,20241112,0.30,N,017810,500,190 억,,1197759,N,N,0,N,00,N diff --git a/017860/price/prices-20250301.csv b/017860/price/prices-20250301.csv index 0283b98fbe40..77e3d72e40de 100644 --- a/017860/price/prices-20250301.csv +++ b/017860/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161834,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,22900,-2300,5,-9.13,6700205100,282236,42.89,24550,24800,22900,32750,17650,25200,23740.99,1.57,0,-10697,27333,26266,25733,24666,24133,26000,24400,88,7550,500,17640,50,1,17584212,4027,8.63,1.45,12,1.61,2653.00,15773.00,64000,20241129,-64.22,21374,20241025,7.14,37050,-38.19,20250106,22900,0.00,20250331,175000,-86.91,20241112,22900,0.00,20250331,5.31,Y,017860,500,87 억,,275249,N,N,27317,N,00,N +20250331,120732,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,24100,-1100,5,-4.37,2696141950,110950,16.86,24550,24800,24000,32750,17650,25200,24300.51,1.57,0,-17260,27333,26266,25733,24666,24133,26000,24400,88,7550,500,17640,50,1,17584212,4238,9.08,1.53,12,0.63,2653.00,15773.00,64000,20241129,-62.34,21374,20241025,12.75,37050,-34.95,20250106,24000,0.42,20250331,175000,-86.23,20241112,24000,0.42,20250331,5.31,Y,017860,500,87 억,,275249,N,N,0,N,00,N 20250328,160332,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25200,-1200,5,-4.55,16610934425,644754,19.69,26150,26800,25200,34300,18500,26400,25763.54,1.53,0,-55268,31233,28816,26483,24066,21733,30025,25275,88,7900,500,18480,50,1,17584212,4431,9.50,1.60,12,3.67,2653.00,15773.00,64000,20241129,-60.62,21374,20241025,17.90,37050,-31.98,20250106,24150,4.35,20250327,175000,-85.60,20241112,24150,4.35,20250327,5.39,N,017860,500,87 억,,269620,N,N,17,N,00,N 20250328,150334,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25200,-1200,5,-4.55,15568483775,603469,18.43,26150,26800,25200,34300,18500,26400,25798.24,1.53,0,-54193,31233,28816,26483,24066,21733,30025,25275,88,7900,500,18480,50,1,17584212,4431,9.50,1.60,12,3.43,2653.00,15773.00,64000,20241129,-60.62,21374,20241025,17.90,37050,-31.98,20250106,24150,4.35,20250327,175000,-85.60,20241112,24150,4.35,20250327,5.39,N,017860,500,87 억,,269620,N,N,17,N,00,N 20250328,140334,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25300,-1100,5,-4.17,14309248525,553608,16.91,26150,26800,25200,34300,18500,26400,25847.19,1.53,0,-52104,31233,28816,26483,24066,21733,30025,25275,88,7900,500,18480,50,1,17584212,4449,9.54,1.60,12,3.15,2653.00,15773.00,64000,20241129,-60.47,21374,20241025,18.37,37050,-31.71,20250106,24150,4.76,20250327,175000,-85.54,20241112,24150,4.76,20250327,5.39,N,017860,500,87 억,,269620,N,N,17,N,00,N diff --git a/017890/price/prices-20250301.csv b/017890/price/prices-20250301.csv index 8929edb824da..ec7c52934e38 100644 --- a/017890/price/prices-20250301.csv +++ b/017890/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161834,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8840,-190,5,-2.10,151884885,17272,107.53,8860,9030,8720,11730,6330,9030,8793.71,2.63,0,-4122,9183,9106,8963,8886,8743,9140,8920,108,2700,500,6500,10,1,21605760,1910,7.78,0.37,12,0.08,1136.00,23872.00,11630,20240320,-23.99,7430,20241209,18.98,9240,-4.33,20250320,8090,9.27,20250227,11480,-23.00,20240618,7430,18.98,20241209,2.07,Y,017890,500,108 억,,568189,N,N,175,N,00,N +20250331,120733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8800,-230,5,-2.55,51897415,5880,36.61,8860,9030,8790,11730,6330,9030,8826.09,2.63,0,-2772,9183,9106,8963,8886,8743,9140,8920,108,2700,500,6500,10,1,21605760,1901,7.75,0.37,12,0.03,1136.00,23872.00,11630,20240320,-24.33,7430,20241209,18.44,9240,-4.76,20250320,8090,8.78,20250227,11480,-23.34,20240618,7430,18.44,20241209,2.07,Y,017890,500,108 억,,568189,N,N,8,N,00,N 20250328,160333,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9030,0,3,0.00,143245260,16062,86.83,9030,9040,8820,11730,6330,9030,8918.19,2.54,0,-691,9203,9116,9063,8976,8923,9090,8950,108,2700,500,6500,10,1,21605760,1951,7.95,0.38,12,0.07,1136.00,23872.00,11630,20240320,-22.36,7430,20241209,21.53,9240,-2.27,20250320,8090,11.62,20250227,11480,-21.34,20240618,7430,21.53,20241209,2.04,N,017890,500,108 억,,549615,N,N,8,N,00,N 20250328,150334,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8900,-130,5,-1.44,119700650,13427,72.58,9030,9040,8820,11730,6330,9030,8914.92,2.54,0,-1578,9203,9116,9063,8976,8923,9090,8950,108,2700,500,6500,10,1,21605760,1923,7.83,0.37,12,0.06,1136.00,23872.00,11630,20240320,-23.47,7430,20241209,19.78,9240,-3.68,20250320,8090,10.01,20250227,11480,-22.47,20240618,7430,19.78,20241209,2.04,N,017890,500,108 억,,549615,N,N,0,N,00,N 20250328,140334,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8910,-120,5,-1.33,82712435,9269,50.11,9030,9040,8820,11730,6330,9030,8923.56,2.54,0,-737,9203,9116,9063,8976,8923,9090,8950,108,2700,500,6500,10,1,21605760,1925,7.84,0.37,12,0.04,1136.00,23872.00,11630,20240320,-23.39,7430,20241209,19.92,9240,-3.57,20250320,8090,10.14,20250227,11480,-22.39,20240618,7430,19.92,20241209,2.04,N,017890,500,108 억,,549615,N,N,0,N,00,N diff --git a/017900/price/prices-20250301.csv b/017900/price/prices-20250301.csv index b45731ba3d9b..61d2c4bc2688 100644 --- a/017900/price/prices-20250301.csv +++ b/017900/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161834,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1700,-33,5,-1.90,130795139,77409,335.19,1712,1735,1659,2250,1214,1733,1689.66,18.28,0,-5967,1757,1744,1732,1719,1707,1739,1714,290,517,500,1170,1,1,57943763,985,9.34,0.38,12,0.13,182.00,4437.00,2395,20240321,-29.02,1538,20241209,10.53,1909,-10.95,20250227,1621,4.87,20250102,2380,-28.57,20240529,1538,10.53,20241209,1.31,Y,017900,500,289 억,,10593103,N,N,0,N,00,N +20250331,120733,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1701,-32,5,-1.85,49672729,29125,126.12,1712,1735,1698,2250,1214,1733,1705.50,18.28,0,-3560,1757,1744,1732,1719,1707,1739,1714,290,517,500,1170,1,1,57943763,986,9.35,0.38,12,0.05,182.00,4437.00,2395,20240321,-28.98,1538,20241209,10.60,1909,-10.90,20250227,1621,4.94,20250102,2380,-28.53,20240529,1538,10.60,20241209,1.31,Y,017900,500,289 억,,10593103,N,N,0,N,00,N 20250328,160333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1733,-2,5,-0.12,39912342,23093,211.07,1745,1745,1720,2255,1215,1735,1728.33,18.16,0,-3740,1768,1751,1738,1721,1708,1760,1730,290,520,500,1170,1,1,57943763,1004,9.52,0.39,12,0.04,182.00,4437.00,2395,20240321,-27.64,1538,20241209,12.68,1909,-9.22,20250227,1621,6.91,20250102,2380,-27.18,20240529,1538,12.68,20241209,1.32,N,017900,500,289 억,,10521934,N,N,1,N,00,N 20250328,150335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1723,-12,5,-0.69,36543597,21138,193.20,1745,1745,1720,2255,1215,1735,1728.81,18.16,0,-3413,1768,1751,1738,1721,1708,1760,1730,290,520,500,1170,1,1,57943763,998,9.47,0.39,12,0.04,182.00,4437.00,2395,20240321,-28.06,1538,20241209,12.03,1909,-9.74,20250227,1621,6.29,20250102,2380,-27.61,20240529,1538,12.03,20241209,1.32,N,017900,500,289 억,,10521934,N,N,1,N,00,N 20250328,140335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1726,-9,5,-0.52,30494678,17628,161.12,1745,1745,1724,2255,1215,1735,1729.90,18.16,0,-2551,1768,1751,1738,1721,1708,1760,1730,290,520,500,1170,1,1,57943763,1000,9.48,0.39,12,0.03,182.00,4437.00,2395,20240321,-27.93,1538,20241209,12.22,1909,-9.59,20250227,1621,6.48,20250102,2380,-27.48,20240529,1538,12.22,20241209,1.32,N,017900,500,289 억,,10521934,N,N,1,N,00,N diff --git a/017940/price/prices-20250301.csv b/017940/price/prices-20250301.csv index 2acafc3d6d2b..900e781678ec 100644 --- a/017940/price/prices-20250301.csv +++ b/017940/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161834,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,59100,-900,5,-1.50,643984750,10881,70.21,59100,59900,58900,78000,42000,60000,59184.34,5.57,0,-1679,61533,60766,60133,59366,58733,60450,59050,343,18000,5000,45600,100,1,6860000,4054,6.45,0.24,12,0.16,9164.00,246026.00,84600,20240603,-30.14,58900,20250331,0.34,69900,-15.45,20250106,58900,0.34,20250331,84600,-30.14,20240603,58900,0.34,20250331,0.14,Y,017940,5000,343 억,,381870,N,N,3,N,00,N +20250331,120733,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,59300,-700,5,-1.17,457433650,7722,49.83,59100,59900,58900,78000,42000,60000,59237.72,5.57,0,-569,61533,60766,60133,59366,58733,60450,59050,343,18000,5000,45600,100,1,6860000,4068,6.47,0.24,12,0.11,9164.00,246026.00,84600,20240603,-29.91,58900,20250331,0.68,69900,-15.16,20250106,58900,0.68,20250331,84600,-29.91,20240603,58900,0.68,20250331,0.14,Y,017940,5000,343 억,,381870,N,N,4,N,00,N 20250328,160333,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,60000,-600,5,-0.99,915069550,15274,376.11,60600,60900,59500,78700,42500,60600,59910.28,5.61,0,-5311,61533,61066,60733,60266,59933,60900,60100,343,18100,5000,46050,100,1,6860000,4116,6.55,0.24,12,0.22,9164.00,246026.00,84600,20240603,-29.08,59500,20250328,0.84,69900,-14.16,20250106,59500,0.84,20250328,84600,-29.08,20240603,59500,0.84,20250328,0.14,N,017940,5000,343 억,,385123,N,N,4,N,00,N 20250328,150335,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,59900,-700,5,-1.16,888340550,14828,365.13,60600,60900,59500,78700,42500,60600,59909.67,5.61,0,-5071,61533,61066,60733,60266,59933,60900,60100,343,18100,5000,46050,100,1,6860000,4109,6.54,0.24,12,0.22,9164.00,246026.00,84600,20240603,-29.20,59500,20250328,0.67,69900,-14.31,20250106,59500,0.67,20250328,84600,-29.20,20240603,59500,0.67,20250328,0.14,N,017940,5000,343 억,,385123,N,N,0,N,00,N 20250328,140335,57,100.00,KOSPI,,유통,N,N,N,N, ,N,59900,-700,5,-1.16,592315500,9870,243.04,60600,60900,59700,78700,42500,60600,60011.70,5.61,0,-4594,61533,61066,60733,60266,59933,60900,60100,343,18100,5000,46050,100,1,6860000,4109,6.54,0.24,12,0.14,9164.00,246026.00,84600,20240603,-29.20,59500,20250312,0.67,69900,-14.31,20250106,59500,0.67,20250312,84600,-29.20,20240603,59500,0.67,20250312,0.14,N,017940,5000,343 억,,385123,N,N,0,N,00,N diff --git a/017960/price/prices-20250301.csv b/017960/price/prices-20250301.csv index fc8623666c2f..699427795d1e 100644 --- a/017960/price/prices-20250301.csv +++ b/017960/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161835,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13540,-90,5,-0.66,4337079205,318943,84.77,13400,13820,13340,17710,9550,13630,13598.31,8.35,0,5715,14110,13870,13700,13460,13290,13785,13375,260,4080,500,10350,10,1,51908452,7028,34.63,1.40,12,0.61,391.00,9660.00,16930,20250226,-20.02,9400,20241209,44.04,16930,-20.02,20250226,11600,16.72,20250106,16930,-20.02,20250226,9400,44.04,20241209,3.19,Y,017960,500,259 억,,4336763,N,N,11168,N,00,N +20250331,120734,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13630,0,3,0.00,2534500375,186254,49.51,13400,13820,13340,17710,9550,13630,13607.76,8.35,0,9827,14110,13870,13700,13460,13290,13785,13375,260,4080,500,10350,10,1,51908452,7075,34.86,1.41,12,0.36,391.00,9660.00,16930,20250226,-19.49,9400,20241209,45.00,16930,-19.49,20250226,11600,17.50,20250106,16930,-19.49,20250226,9400,45.00,20241209,3.19,Y,017960,500,259 억,,4336763,N,N,109,N,00,N 20250328,160333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13630,-210,5,-1.52,5114946375,374149,55.12,13830,13940,13530,17990,9690,13840,13670.92,8.09,0,7673,14646,14242,13976,13572,13306,14110,13440,260,4150,500,10510,10,1,51908452,7075,34.86,1.41,12,0.72,391.00,9660.00,16930,20250226,-19.49,9400,20241209,45.00,16930,-19.49,20250226,11600,17.50,20250106,16930,-19.49,20250226,9400,45.00,20241209,3.17,N,017960,500,259 억,,4197660,N,N,109,N,00,N 20250328,150335,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13600,-240,5,-1.73,4819046565,352433,51.92,13830,13940,13530,17990,9690,13840,13673.65,8.09,0,1162,14646,14242,13976,13572,13306,14110,13440,260,4150,500,10510,10,1,51908452,7060,34.78,1.41,12,0.68,391.00,9660.00,16930,20250226,-19.67,9400,20241209,44.68,16930,-19.67,20250226,11600,17.24,20250106,16930,-19.67,20250226,9400,44.68,20241209,3.17,N,017960,500,259 억,,4197660,N,N,192,N,00,N 20250328,140335,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13580,-260,5,-1.88,4003694930,292416,43.08,13830,13940,13530,17990,9690,13840,13691.78,8.09,0,-15257,14646,14242,13976,13572,13306,14110,13440,260,4150,500,10510,10,1,51908452,7049,34.73,1.41,12,0.56,391.00,9660.00,16930,20250226,-19.79,9400,20241209,44.47,16930,-19.79,20250226,11600,17.07,20250106,16930,-19.79,20250226,9400,44.47,20241209,3.17,N,017960,500,259 억,,4197660,N,N,192,N,00,N diff --git a/018000/price/prices-20250301.csv b/018000/price/prices-20250301.csv index db3192b75724..7989b0d226ba 100644 --- a/018000/price/prices-20250301.csv +++ b/018000/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,776,-8,5,-1.02,267310726,345961,93.74,783,786,761,1019,549,784,772.62,1.33,0,-87466,808,795,786,773,764,791,769,842,235,500,530,1,1,168391564,1307,-3.96,1.78,12,0.21,-196.00,435.00,1275,20240401,-39.14,555,20241113,39.82,930,-16.56,20250103,735,5.58,20250102,1275,-39.14,20240401,555,39.82,20241113,0.00,Y,018000,500,841 억,,2246005,N,N,60,N,00,N +20250331,120734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,778,-6,5,-0.77,171872048,222785,60.37,783,786,761,1019,549,784,771.47,1.33,0,-47335,808,795,786,773,764,791,769,842,235,500,530,1,1,168391564,1310,-3.97,1.79,12,0.13,-196.00,435.00,1275,20240401,-38.98,555,20241113,40.18,930,-16.34,20250103,735,5.85,20250102,1275,-38.98,20240401,555,40.18,20241113,0.00,Y,018000,500,841 억,,2246005,N,N,1,N,00,N 20250328,160334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,784,-8,5,-1.01,288854235,368498,74.91,792,799,777,1029,555,792,783.87,1.14,0,23856,816,803,786,773,756,810,780,842,237,500,530,1,1,168391564,1320,-4.00,1.80,12,0.22,-196.00,435.00,1275,20240401,-38.51,555,20241113,41.26,930,-15.70,20250103,735,6.67,20250102,1275,-38.51,20240401,555,41.26,20241113,0.00,N,018000,500,841 억,,1913449,N,N,1,N,00,N 20250328,150335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,786,-6,5,-0.76,283967636,362266,73.65,792,799,777,1029,555,792,783.86,1.14,0,25768,816,803,786,773,756,810,780,842,237,500,530,1,1,168391564,1324,-4.01,1.81,12,0.22,-196.00,435.00,1275,20240401,-38.35,555,20241113,41.62,930,-15.48,20250103,735,6.94,20250102,1275,-38.35,20240401,555,41.62,20241113,0.00,N,018000,500,841 억,,1913449,N,N,1,N,00,N 20250328,140336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,783,-9,5,-1.14,270672252,345290,70.19,792,799,777,1029,555,792,783.90,1.14,0,28780,816,803,786,773,756,810,780,842,237,500,530,1,1,168391564,1319,-3.99,1.80,12,0.21,-196.00,435.00,1275,20240401,-38.59,555,20241113,41.08,930,-15.81,20250103,735,6.53,20250102,1275,-38.59,20240401,555,41.08,20241113,0.00,N,018000,500,841 억,,1913449,N,N,1,N,00,N diff --git a/018120/price/prices-20250301.csv b/018120/price/prices-20250301.csv index e5173d2542bd..125a4e4380fa 100644 --- a/018120/price/prices-20250301.csv +++ b/018120/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161835,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17030,-100,5,-0.58,37078000,2175,81.01,17050,17200,17020,22250,12000,17130,17047.36,0.67,0,112,17590,17360,16930,16700,16270,17145,16485,35,5120,500,12670,10,1,6621120,1128,11.00,1.30,12,0.03,1548.00,13061.00,18590,20241108,-8.39,14260,20240503,19.42,17350,-1.84,20250121,16500,3.21,20250304,18590,-8.39,20241108,14260,19.42,20240503,0.13,Y,018120,500,35 억,,44297,N,N,0,N,00,N +20250331,120734,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17030,-100,5,-0.58,12465740,731,27.23,17050,17200,17020,22250,12000,17130,17053.00,0.67,0,41,17590,17360,16930,16700,16270,17145,16485,35,5120,500,12670,10,1,6621120,1128,11.00,1.30,12,0.01,1548.00,13061.00,18590,20241108,-8.39,14260,20240503,19.42,17350,-1.84,20250121,16500,3.21,20250304,18590,-8.39,20241108,14260,19.42,20240503,0.13,Y,018120,500,35 억,,44297,N,N,0,N,00,N 20250328,160334,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17130,-30,5,-0.17,45803470,2685,471.88,17160,17160,16500,22300,12020,17160,17059.02,0.56,0,-8,17233,17196,17163,17126,17093,17180,17110,35,5140,500,12690,10,1,6621120,1134,11.07,1.31,12,0.04,1548.00,13061.00,18590,20241108,-7.85,14260,20240503,20.13,17350,-1.27,20250121,16500,3.82,20250328,18590,-7.85,20241108,14260,20.13,20240503,0.13,N,018120,500,35 억,,36806,N,N,0,N,00,N 20250328,150336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17140,-20,5,-0.12,45426590,2663,468.01,17160,17160,16500,22300,12020,17160,17058.43,0.56,0,-8,17233,17196,17163,17126,17093,17180,17110,35,5140,500,12690,10,1,6621120,1135,11.07,1.31,12,0.04,1548.00,13061.00,18590,20241108,-7.80,14260,20240503,20.20,17350,-1.21,20250121,16500,3.88,20250328,18590,-7.80,20241108,14260,20.20,20240503,0.13,N,018120,500,35 억,,36806,N,N,0,N,00,N 20250328,140336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17130,-30,5,-0.17,42290070,2480,435.85,17160,17160,16500,22300,12020,17160,17052.45,0.56,0,-8,17233,17196,17163,17126,17093,17180,17110,35,5140,500,12690,10,1,6621120,1134,11.07,1.31,12,0.04,1548.00,13061.00,18590,20241108,-7.85,14260,20240503,20.13,17350,-1.27,20250121,16500,3.82,20250328,18590,-7.85,20241108,14260,20.13,20240503,0.13,N,018120,500,35 억,,36806,N,N,0,N,00,N diff --git a/018250/price/prices-20250301.csv b/018250/price/prices-20250301.csv index f157be0d8514..b3a82fb3844e 100644 --- a/018250/price/prices-20250301.csv +++ b/018250/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161835,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13040,-560,5,-4.12,663933490,50312,84.54,13530,14100,12950,17680,9520,13600,13196.32,3.44,0,-18642,14060,13830,13560,13330,13060,13695,13195,264,4080,1000,9790,10,1,26409935,3444,8.09,0.81,12,0.19,1612.00,16147.00,26650,20240531,-51.07,11700,20250203,11.45,14650,-10.99,20250313,11700,11.45,20250203,26650,-51.07,20240531,11700,11.45,20250203,1.08,Y,018250,1000,264 억,,908195,N,N,340,N,00,N +20250331,120734,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13050,-550,5,-4.04,417394370,31348,52.67,13530,14100,13040,17680,9520,13600,13314.86,3.44,0,-11542,14060,13830,13560,13330,13060,13695,13195,264,4080,1000,9790,10,1,26409935,3446,8.10,0.81,12,0.12,1612.00,16147.00,26650,20240531,-51.03,11700,20250203,11.54,14650,-10.92,20250313,11700,11.54,20250203,26650,-51.03,20240531,11700,11.54,20250203,1.08,Y,018250,1000,264 억,,908195,N,N,1189,N,00,N 20250328,160334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13600,-170,5,-1.23,804046990,59482,89.85,13720,13790,13290,17900,9640,13770,13517.37,3.50,0,-26704,14063,13916,13813,13666,13563,13865,13615,264,4130,1000,9910,10,1,26409935,3592,8.44,0.84,12,0.23,1612.00,16147.00,26650,20240531,-48.97,11700,20250203,16.24,14650,-7.17,20250313,11700,16.24,20250203,26650,-48.97,20240531,11700,16.24,20250203,1.08,N,018250,1000,264 억,,923495,N,N,1189,N,00,N 20250328,150336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13340,-430,5,-3.12,731470300,54118,81.75,13720,13790,13290,17900,9640,13770,13516.09,3.50,0,-23106,14063,13916,13813,13666,13563,13865,13615,264,4130,1000,9910,10,1,26409935,3523,8.28,0.83,12,0.20,1612.00,16147.00,26650,20240531,-49.94,11700,20250203,14.02,14650,-8.94,20250313,11700,14.02,20250203,26650,-49.94,20240531,11700,14.02,20250203,1.08,N,018250,1000,264 억,,923495,N,N,1582,N,00,N 20250328,140336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13330,-440,5,-3.20,631985470,46652,70.47,13720,13790,13330,17900,9640,13770,13546.68,3.50,0,-22031,14063,13916,13813,13666,13563,13865,13615,264,4130,1000,9910,10,1,26409935,3520,8.27,0.83,12,0.18,1612.00,16147.00,26650,20240531,-49.98,11700,20250203,13.93,14650,-9.01,20250313,11700,13.93,20250203,26650,-49.98,20240531,11700,13.93,20250203,1.08,N,018250,1000,264 억,,923495,N,N,1582,N,00,N diff --git a/018260/price/prices-20250301.csv b/018260/price/prices-20250301.csv index ea8434135309..77d274c1d390 100644 --- a/018260/price/prices-20250301.csv +++ b/018260/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161836,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,116200,-2400,5,-2.02,15446012550,132533,112.27,118100,118100,116000,154100,83100,118600,116544.97,19.09,0,-8866,123866,121232,119466,116832,115066,120350,115950,387,35500,500,90130,100,1,77377800,89913,11.88,0.96,12,0.17,9783.00,120638.00,171800,20240401,-32.36,113100,20250124,2.74,132300,-12.17,20250219,113100,2.74,20250124,171800,-32.36,20240401,113100,2.74,20250124,0.17,Y,018260,500,386 억,,14772847,N,N,12589,N,00,N +20250331,120735,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,116800,-1800,5,-1.52,6235216300,53341,45.19,118100,118100,116300,154100,83100,118600,116893.50,19.09,0,-779,123866,121232,119466,116832,115066,120350,115950,387,35500,500,90130,100,1,77377800,90377,11.94,0.97,12,0.07,9783.00,120638.00,171800,20240401,-32.01,113100,20250124,3.27,132300,-11.72,20250219,113100,3.27,20250124,171800,-32.01,20240401,113100,3.27,20250124,0.17,Y,018260,500,386 억,,14772847,N,N,681,N,00,N 20250328,160335,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,118600,-2400,5,-1.98,13989375750,118049,168.38,122100,122100,117700,157300,84700,121000,118504.82,19.09,0,-24971,123200,122100,120900,119800,118600,122650,120350,387,36300,500,91960,100,1,77377800,91770,12.12,0.98,12,0.15,9783.00,120638.00,171800,20240401,-30.97,113100,20250124,4.86,132300,-10.36,20250219,113100,4.86,20250124,171800,-30.97,20240401,113100,4.86,20250124,0.16,N,018260,500,386 억,,14768625,N,N,681,N,00,N 20250328,150336,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,118200,-2800,5,-2.31,12745399150,107553,153.41,122100,122100,117700,157300,84700,121000,118503.43,19.09,0,-27255,123200,122100,120900,119800,118600,122650,120350,387,36300,500,91960,100,1,77377800,91461,12.08,0.98,12,0.14,9783.00,120638.00,171800,20240401,-31.20,113100,20250124,4.51,132300,-10.66,20250219,113100,4.51,20250124,171800,-31.20,20240401,113100,4.51,20250124,0.16,N,018260,500,386 억,,14768625,N,N,1253,N,00,N 20250328,140336,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,117800,-3200,5,-2.64,10449810600,88117,125.69,122100,122100,117700,157300,84700,121000,118590.18,19.09,0,-26033,123200,122100,120900,119800,118600,122650,120350,387,36300,500,91960,100,1,77377800,91151,12.04,0.98,12,0.11,9783.00,120638.00,171800,20240401,-31.43,113100,20250124,4.16,132300,-10.96,20250219,113100,4.16,20250124,171800,-31.43,20240401,113100,4.16,20250124,0.16,N,018260,500,386 억,,14768625,N,N,1253,N,00,N diff --git a/018290/price/prices-20250301.csv b/018290/price/prices-20250301.csv index 86c838f598f5..b9729a919cfa 100644 --- a/018290/price/prices-20250301.csv +++ b/018290/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161836,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31050,-900,5,-2.82,17126159475,544290,180.13,31050,32600,30550,41500,22400,31950,31465.20,11.14,0,-23350,33050,32500,32200,31650,31350,32350,31500,179,9550,500,23000,50,1,35798007,11115,11.34,4.68,12,1.52,2739.00,6631.00,44000,20241216,-29.43,15680,20240322,98.02,42250,-26.51,20250102,30550,1.64,20250331,44000,-29.43,20241216,18060,71.93,20240401,5.22,Y,018290,500,178 억,,3987588,N,N,139017,N,00,N +20250331,120735,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31650,-300,5,-0.94,8287542525,262300,86.81,31050,32600,30550,41500,22400,31950,31595.66,11.14,0,-6671,33050,32500,32200,31650,31350,32350,31500,179,9550,500,23000,50,1,35798007,11330,11.56,4.77,12,0.73,2739.00,6631.00,44000,20241216,-28.07,15680,20240322,101.85,42250,-25.09,20250102,30550,3.60,20250331,44000,-28.07,20241216,18060,75.25,20240401,5.22,Y,018290,500,178 억,,3987588,N,N,2107,N,00,N 20250328,160335,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31950,-700,5,-2.14,9709154775,302170,109.41,32700,32750,31900,42400,22900,32650,32131.60,10.66,0,12965,33683,33166,32833,32316,31983,33000,32150,179,9750,500,23500,50,1,35798007,11437,11.66,4.82,12,0.84,2739.00,6631.00,44000,20241216,-27.39,15660,20240318,104.02,42250,-24.38,20250102,31100,2.73,20250124,44000,-27.39,20241216,16710,91.20,20240329,5.25,N,018290,500,178 억,,3815280,N,N,2107,N,00,N 20250328,150337,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,31950,-700,5,-2.14,8781364625,273202,98.92,32700,32750,31900,42400,22900,32650,32142.39,10.66,0,12564,33683,33166,32833,32316,31983,33000,32150,179,9750,500,23500,50,1,35798007,11437,11.66,4.82,12,0.76,2739.00,6631.00,44000,20241216,-27.39,15660,20240318,104.02,42250,-24.38,20250102,31100,2.73,20250124,44000,-27.39,20241216,16710,91.20,20240329,5.25,N,018290,500,178 억,,3815280,N,N,254,N,00,N 20250328,140337,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32000,-650,5,-1.99,7089669775,220324,79.77,32700,32750,31900,42400,22900,32650,32178.38,10.66,0,14342,33683,33166,32833,32316,31983,33000,32150,179,9750,500,23500,50,1,35798007,11455,11.68,4.83,12,0.62,2739.00,6631.00,44000,20241216,-27.27,15660,20240318,104.34,42250,-24.26,20250102,31100,2.89,20250124,44000,-27.27,20241216,16710,91.50,20240329,5.25,N,018290,500,178 억,,3815280,N,N,254,N,00,N diff --git a/018310/price/prices-20250301.csv b/018310/price/prices-20250301.csv index e22dcc23cbef..2cc802e3c1da 100644 --- a/018310/price/prices-20250301.csv +++ b/018310/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161836,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19650,-450,5,-2.24,399859920,20143,99.79,20100,20250,19490,26100,14100,20100,19851.56,2.95,0,-3245,20933,20516,20283,19866,19633,20400,19750,74,6000,500,14470,10,1,14700000,2889,2.42,0.50,12,0.14,8121.00,39443.00,28950,20241007,-32.12,17060,20240805,15.18,21150,-7.09,20250102,18810,4.47,20250205,28950,-32.12,20241007,17060,15.18,20240805,0.68,Y,018310,500,73 억,,434137,N,N,20,N,00,N +20250331,120735,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19890,-210,5,-1.04,205763840,10285,50.95,20100,20250,19790,26100,14100,20100,20006.21,2.95,0,-895,20933,20516,20283,19866,19633,20400,19750,74,6000,500,14470,10,1,14700000,2924,2.45,0.50,12,0.07,8121.00,39443.00,28950,20241007,-31.30,17060,20240805,16.59,21150,-5.96,20250102,18810,5.74,20250205,28950,-31.30,20241007,17060,16.59,20240805,0.68,Y,018310,500,73 억,,434137,N,N,20,N,00,N 20250328,160335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,-650,5,-3.13,408031100,20184,97.90,20700,20700,20050,26950,14550,20750,20215.57,2.99,0,-8069,21216,20982,20516,20282,19816,21100,20400,74,6200,500,14940,50,1,14700000,2955,2.48,0.51,12,0.14,8121.00,39443.00,28950,20241007,-30.57,17060,20240805,17.82,21150,-4.96,20250102,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.68,N,018310,500,73 억,,439644,N,N,20,N,00,N 20250328,150337,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,-650,5,-3.13,399344600,19752,95.80,20700,20700,20050,26950,14550,20750,20217.93,2.99,0,-8059,21216,20982,20516,20282,19816,21100,20400,74,6200,500,14940,50,1,14700000,2955,2.48,0.51,12,0.13,8121.00,39443.00,28950,20241007,-30.57,17060,20240805,17.82,21150,-4.96,20250102,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.68,N,018310,500,73 억,,439644,N,N,76,N,00,N 20250328,140337,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,-550,5,-2.65,359796000,17787,86.27,20700,20700,20050,26950,14550,20750,20228.03,2.99,0,-8222,21216,20982,20516,20282,19816,21100,20400,74,6200,500,14940,50,1,14700000,2969,2.49,0.51,12,0.12,8121.00,39443.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.68,N,018310,500,73 억,,439644,N,N,76,N,00,N diff --git a/018470/price/prices-20250301.csv b/018470/price/prices-20250301.csv index 69e93b5b1447..bcd7d5c263b0 100644 --- a/018470/price/prices-20250301.csv +++ b/018470/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161837,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1490,-69,5,-4.43,529241538,350384,113.70,1557,1557,1490,2025,1092,1559,1510.47,1.18,0,-7014,1622,1590,1572,1540,1522,1581,1531,633,466,500,1150,1,1,126631721,1887,17.13,0.95,12,0.28,87.00,1576.00,2760,20240418,-46.01,1244,20241210,19.77,1800,-17.22,20250310,1386,7.50,20250102,2760,-46.01,20240418,1244,19.77,20241210,3.42,Y,018470,500,633 억,,1489015,N,N,0,N,00,N +20250331,120736,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1520,-39,5,-2.50,250380141,164978,53.53,1557,1557,1503,2025,1092,1559,1517.66,1.18,0,-7529,1622,1590,1572,1540,1522,1581,1531,633,466,500,1150,1,1,126631721,1925,17.47,0.96,12,0.13,87.00,1576.00,2760,20240418,-44.93,1244,20241210,22.19,1800,-15.56,20250310,1386,9.67,20250102,2760,-44.93,20240418,1244,22.19,20241210,3.42,Y,018470,500,633 억,,1489015,N,N,0,N,00,N 20250328,160336,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1559,-35,5,-2.20,479172671,306128,99.43,1595,1604,1554,2070,1116,1594,1565.28,1.21,0,-117856,1636,1614,1604,1582,1572,1610,1578,633,476,500,1170,1,1,126631721,1974,17.92,0.99,12,0.24,87.00,1576.00,2760,20240418,-43.51,1244,20241210,25.32,1800,-13.39,20250310,1386,12.48,20250102,2760,-43.51,20240418,1244,25.32,20241210,3.44,N,018470,500,633 억,,1535397,N,N,6,N,00,N 20250328,150337,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1562,-32,5,-2.01,440287575,281197,91.33,1595,1604,1554,2070,1116,1594,1565.76,1.21,0,-111925,1636,1614,1604,1582,1572,1610,1578,633,476,500,1170,1,1,126631721,1978,17.95,0.99,12,0.22,87.00,1576.00,2760,20240418,-43.41,1244,20241210,25.56,1800,-13.22,20250310,1386,12.70,20250102,2760,-43.41,20240418,1244,25.56,20241210,3.44,N,018470,500,633 억,,1535397,N,N,6,N,00,N 20250328,140337,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1564,-30,5,-1.88,391615778,250038,81.21,1595,1604,1554,2070,1116,1594,1566.23,1.21,0,-88288,1636,1614,1604,1582,1572,1610,1578,633,476,500,1170,1,1,126631721,1981,17.98,0.99,12,0.20,87.00,1576.00,2760,20240418,-43.33,1244,20241210,25.72,1800,-13.11,20250310,1386,12.84,20250102,2760,-43.33,20240418,1244,25.72,20241210,3.44,N,018470,500,633 억,,1535397,N,N,6,N,00,N diff --git a/018500/price/prices-20250301.csv b/018500/price/prices-20250301.csv index 621a729dc7c7..dd547ab12bb1 100644 --- a/018500/price/prices-20250301.csv +++ b/018500/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161837,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1595,-95,5,-5.62,1579155574,981661,79.11,1636,1680,1552,2195,1183,1690,1608.66,2.35,0,-54944,1751,1720,1690,1659,1629,1705,1644,234,505,500,1080,1,1,46754933,746,4.08,0.70,03,2.10,391.00,2278.00,2800,20250103,-43.04,960,20241209,66.15,2800,-43.04,20250103,1525,4.59,20250324,2800,-43.04,20250103,960,66.15,20241209,0.92,Y,018500,500,233 억,,1100504,N,N,70720,N,00,N +20250331,120736,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1620,-70,5,-4.14,1062728492,660853,53.26,1636,1680,1552,2195,1183,1690,1608.12,2.35,0,-36208,1751,1720,1690,1659,1629,1705,1644,234,505,500,1080,1,1,46754933,757,4.14,0.71,03,1.41,391.00,2278.00,2800,20250103,-42.14,960,20241209,68.75,2800,-42.14,20250103,1525,6.23,20250324,2800,-42.14,20250103,960,68.75,20241209,0.92,Y,018500,500,233 억,,1100504,N,N,0,N,00,N 20250328,160336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1690,-45,5,-2.59,2080645228,1234740,16.99,1703,1721,1660,2255,1215,1735,1685.09,1.89,0,46629,2265,2000,1865,1600,1465,1932,1532,234,520,500,1110,1,1,46754933,790,4.32,0.74,03,2.64,391.00,2278.00,2800,20250103,-39.64,960,20241209,76.04,2800,-39.64,20250103,1525,10.82,20250324,2800,-39.64,20250103,960,76.04,20241209,0.98,N,018500,500,233 억,,884628,N,N,0,N,00,N 20250328,150337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1700,-35,5,-2.02,2023481663,1201096,16.53,1703,1721,1660,2255,1215,1735,1684.70,1.89,0,53729,2265,2000,1865,1600,1465,1932,1532,234,520,500,1110,1,1,46754933,795,4.35,0.75,03,2.57,391.00,2278.00,2800,20250103,-39.29,960,20241209,77.08,2800,-39.29,20250103,1525,11.48,20250324,2800,-39.29,20250103,960,77.08,20241209,0.98,N,018500,500,233 억,,884628,N,N,0,N,00,N 20250328,140338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1667,-68,5,-3.92,1891095164,1122302,15.44,1703,1721,1660,2255,1215,1735,1685.01,1.89,0,36821,2265,2000,1865,1600,1465,1932,1532,234,520,500,1110,1,1,46754933,779,4.26,0.73,03,2.40,391.00,2278.00,2800,20250103,-40.46,960,20241209,73.65,2800,-40.46,20250103,1525,9.31,20250324,2800,-40.46,20250103,960,73.65,20241209,0.98,N,018500,500,233 억,,884628,N,N,0,N,00,N diff --git a/018620/price/prices-20250301.csv b/018620/price/prices-20250301.csv index 74f827f2220e..63753c072380 100644 --- a/018620/price/prices-20250301.csv +++ b/018620/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161837,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,860,0,3,0.00,106451934,125786,60.50,852,861,823,1118,602,860,846.29,1.89,0,-4421,901,880,862,841,823,871,832,144,258,500,600,1,1,28889293,248,-20.98,0.74,12,0.44,-41.00,1161.00,1216,20240617,-29.28,823,20250331,4.50,950,-9.47,20250108,823,4.50,20250331,1216,-29.28,20240617,823,4.50,20250331,0.52,Y,018620,500,144 억,,545527,N,N,0,N,00,N +20250331,120736,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,858,-2,5,-0.23,84426959,100122,48.16,852,861,823,1118,602,860,843.24,1.89,0,-1643,901,880,862,841,823,871,832,144,258,500,600,1,1,28889293,248,-20.93,0.74,12,0.35,-41.00,1161.00,1216,20240617,-29.44,823,20250331,4.25,950,-9.68,20250108,823,4.25,20250331,1216,-29.44,20240617,823,4.25,20250331,0.52,Y,018620,500,144 억,,545527,N,N,0,N,00,N 20250328,160336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,860,19,2,2.26,178717601,207341,202.22,866,883,844,1093,589,841,861.95,1.61,0,1949,869,855,844,830,819,853,828,144,252,500,580,1,1,28889293,248,-20.98,0.74,12,0.72,-41.00,1161.00,1216,20240617,-29.28,830,20241209,3.61,950,-9.47,20250108,833,3.24,20250327,1216,-29.28,20240617,830,3.61,20241209,0.53,N,018620,500,144 억,,465778,N,N,0,N,00,N 20250328,150338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,854,13,2,1.55,173485006,201191,196.22,866,883,844,1093,589,841,862.29,1.61,0,2007,869,855,844,830,819,853,828,144,252,500,580,1,1,28889293,247,-20.83,0.74,12,0.70,-41.00,1161.00,1216,20240617,-29.77,830,20241209,2.89,950,-10.11,20250108,833,2.52,20250327,1216,-29.77,20240617,830,2.89,20241209,0.53,N,018620,500,144 억,,465778,N,N,0,N,00,N 20250328,140338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,854,13,2,1.55,167355939,193980,189.19,866,883,844,1093,589,841,862.75,1.61,0,2167,869,855,844,830,819,853,828,144,252,500,580,1,1,28889293,247,-20.83,0.74,12,0.67,-41.00,1161.00,1216,20240617,-29.77,830,20241209,2.89,950,-10.11,20250108,833,2.52,20250327,1216,-29.77,20240617,830,2.89,20241209,0.53,N,018620,500,144 억,,465778,N,N,0,N,00,N diff --git a/018670/price/prices-20250301.csv b/018670/price/prices-20250301.csv index 52f688426345..3633a8650ae3 100644 --- a/018670/price/prices-20250301.csv +++ b/018670/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161837,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,247000,8000,2,3.35,5339477000,22284,284.96,237000,247000,233500,310500,167500,239000,239609.68,7.48,0,5834,244333,241666,238833,236166,233333,240250,234750,462,71500,5000,181640,500,1,9230244,22799,12.75,0.83,12,0.24,19375.00,296461.00,265000,20250318,-6.79,148300,20240320,66.55,265000,-6.79,20250318,207000,19.32,20250102,265000,-6.79,20250318,149300,65.44,20240416,0.06,Y,018670,5000,461 억,,690502,N,N,125,N,00,N +20250331,120736,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,240500,1500,2,0.63,2123795500,8886,113.63,237000,244500,233500,310500,167500,239000,239004.67,7.48,0,3214,244333,241666,238833,236166,233333,240250,234750,462,71500,5000,181640,500,1,9230244,22199,12.41,0.81,12,0.10,19375.00,296461.00,265000,20250318,-9.25,148300,20240320,62.17,265000,-9.25,20250318,207000,16.18,20250102,265000,-9.25,20250318,149300,61.09,20240416,0.06,Y,018670,5000,461 억,,690502,N,N,5,N,00,N 20250328,160336,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,239000,2500,2,1.06,1840251500,7709,90.11,240000,241500,236000,307000,166000,236500,238714.68,7.48,0,94,246500,241500,238500,233500,230500,240000,232000,462,70500,5000,179740,500,1,9230244,22060,12.34,0.81,12,0.08,19375.00,296461.00,265000,20250318,-9.81,148300,20240320,61.16,265000,-9.81,20250318,207000,15.46,20250102,265000,-9.81,20250318,149300,60.08,20240416,0.07,N,018670,5000,461 억,,690389,N,N,5,N,00,N 20250328,150338,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,239000,2500,2,1.06,1741580000,7296,85.28,240000,241500,236000,307000,166000,236500,238703.40,7.48,0,59,246500,241500,238500,233500,230500,240000,232000,462,70500,5000,179740,500,1,9230244,22060,12.34,0.81,12,0.08,19375.00,296461.00,265000,20250318,-9.81,148300,20240320,61.16,265000,-9.81,20250318,207000,15.46,20250102,265000,-9.81,20250318,149300,60.08,20240416,0.07,N,018670,5000,461 억,,690389,N,N,1,N,00,N 20250328,140338,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,238500,2000,2,0.85,1602563500,6714,78.48,240000,241500,236000,307000,166000,236500,238689.83,7.48,0,221,246500,241500,238500,233500,230500,240000,232000,462,70500,5000,179740,500,1,9230244,22014,12.31,0.80,12,0.07,19375.00,296461.00,265000,20250318,-10.00,148300,20240320,60.82,265000,-10.00,20250318,207000,15.22,20250102,265000,-10.00,20250318,149300,59.75,20240416,0.07,N,018670,5000,461 억,,690389,N,N,1,N,00,N diff --git a/018680/price/prices-20250301.csv b/018680/price/prices-20250301.csv index 231ea669aa2c..f01eea6ce700 100644 --- a/018680/price/prices-20250301.csv +++ b/018680/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,-120,5,-3.75,45087760,14511,165.31,3200,3210,3060,4160,2240,3200,3107.40,1.46,0,-3113,3246,3222,3206,3182,3166,3215,3175,58,960,500,1920,5,1,11659319,359,21.10,0.89,12,0.12,146.00,3445.00,6350,20240809,-51.50,2970,20241210,3.70,3645,-15.50,20250108,3060,0.65,20250331,6350,-51.50,20240809,2970,3.70,20241210,0.12,Y,018680,500,58 억,,170091,N,N,0,N,00,N +20250331,120737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3110,-90,5,-2.81,14356260,4592,52.31,3200,3210,3060,4160,2240,3200,3126.36,1.46,0,-875,3246,3222,3206,3182,3166,3215,3175,58,960,500,1920,5,1,11659319,363,21.30,0.90,12,0.04,146.00,3445.00,6350,20240809,-51.02,2970,20241210,4.71,3645,-14.68,20250108,3060,1.63,20250331,6350,-51.02,20240809,2970,4.71,20241210,0.12,Y,018680,500,58 억,,170091,N,N,0,N,00,N 20250328,160337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3200,-25,5,-0.78,27579185,8617,87.05,3230,3230,3190,4190,2260,3225,3200.56,1.27,0,-26,3321,3272,3246,3197,3171,3260,3185,58,965,500,1930,5,1,11659319,373,21.92,0.93,12,0.07,146.00,3445.00,6350,20240809,-49.61,2970,20241210,7.74,3645,-12.21,20250108,3190,0.31,20250328,6350,-49.61,20240809,2970,7.74,20241210,0.12,N,018680,500,58 억,,148206,N,N,0,N,00,N 20250328,150338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3200,-25,5,-0.78,25134375,7853,79.33,3230,3230,3190,4190,2260,3225,3200.61,1.27,0,172,3321,3272,3246,3197,3171,3260,3185,58,965,500,1930,5,1,11659319,373,21.92,0.93,12,0.07,146.00,3445.00,6350,20240809,-49.61,2970,20241210,7.74,3645,-12.21,20250108,3190,0.31,20250328,6350,-49.61,20240809,2970,7.74,20241210,0.12,N,018680,500,58 억,,148206,N,N,0,N,00,N 20250328,140339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3190,-35,5,-1.09,24313645,7596,76.74,3230,3230,3190,4190,2260,3225,3200.85,1.27,0,238,3321,3272,3246,3197,3171,3260,3185,58,965,500,1930,5,1,11659319,372,21.85,0.93,12,0.07,146.00,3445.00,6350,20240809,-49.76,2970,20241210,7.41,3645,-12.48,20250108,3190,0.00,20250328,6350,-49.76,20240809,2970,7.41,20241210,0.12,N,018680,500,58 억,,148206,N,N,0,N,00,N diff --git a/018700/price/prices-20250301.csv b/018700/price/prices-20250301.csv index cdbc5cd412e0..39c5ab874dc0 100644 --- a/018700/price/prices-20250301.csv +++ b/018700/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161838,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,777,4,2,0.52,27688007,36036,131.01,738,780,738,1004,542,773,768.34,0.00,0,-775,785,778,774,767,763,777,766,351,231,1000,540,1,1,35119757,273,-1.73,0.61,12,0.10,-448.00,1266.00,1720,20240325,-54.83,738,20250331,5.28,1102,-29.49,20250114,738,5.28,20250331,1630,-52.33,20240402,738,5.28,20250331,0.04,Y,018700,1000,351 억,,0,N,N,0,N,00,N +20250331,120737,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,771,-2,5,-0.26,15252280,19991,72.68,738,773,738,1004,542,773,762.96,0.00,0,-800,785,778,774,767,763,777,766,351,231,1000,540,1,1,35119757,271,-1.72,0.61,12,0.06,-448.00,1266.00,1720,20240325,-55.17,738,20250331,4.47,1102,-30.04,20250114,738,4.47,20250331,1630,-52.70,20240402,738,4.47,20250331,0.04,Y,018700,1000,351 억,,0,N,N,0,N,00,N 20250328,160337,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,773,-7,5,-0.90,21398858,27506,55.97,779,781,770,1014,546,780,777.97,0.00,0,-794,796,787,781,772,766,785,770,351,234,1000,540,1,1,35119757,271,-1.73,0.61,12,0.08,-448.00,1266.00,1720,20240325,-55.06,770,20250328,0.39,1102,-29.85,20250114,770,0.39,20250328,1630,-52.58,20240402,770,0.39,20250328,0.04,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250328,150339,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,778,-2,5,-0.26,20149592,25893,52.69,779,781,770,1014,546,780,778.19,0.00,0,-826,796,787,781,772,766,785,770,351,234,1000,540,1,1,35119757,273,-1.74,0.61,12,0.07,-448.00,1266.00,1720,20240325,-54.77,770,20250328,1.04,1102,-29.40,20250114,770,1.04,20250328,1630,-52.27,20240402,770,1.04,20250328,0.04,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250328,140339,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,780,0,3,0.00,18939363,24340,49.53,779,781,770,1014,546,780,778.12,0.00,0,-823,796,787,781,772,766,785,770,351,234,1000,540,1,1,35119757,274,-1.74,0.62,12,0.07,-448.00,1266.00,1720,20240325,-54.65,770,20250328,1.30,1102,-29.22,20250114,770,1.30,20250328,1630,-52.15,20240402,770,1.30,20250328,0.04,N,018700,1000,351 억,,0,N,N,0,N,00,N diff --git a/018880/price/prices-20250301.csv b/018880/price/prices-20250301.csv index 5aed7cea1ffa..ddea900163e7 100644 --- a/018880/price/prices-20250301.csv +++ b/018880/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161838,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3635,-120,5,-3.20,3463654452,947547,129.79,3700,3800,3625,4880,2630,3755,3655.40,5.45,0,-323569,3901,3827,3791,3717,3681,3810,3700,679,1125,100,2770,5,1,678762552,24673,-5.38,0.86,12,0.14,-676.00,4206.00,6800,20240507,-46.54,3625,20250331,0.28,4815,-24.51,20250226,3625,0.28,20250331,6800,-46.54,20240507,3625,0.28,20250331,0.43,Y,018880,100,678 억,,37022083,N,N,186762,N,00,N +20250331,120737,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3690,-65,5,-1.73,2100250848,573922,78.62,3700,3800,3625,4880,2630,3755,3659.46,5.45,0,-229377,3901,3827,3791,3717,3681,3810,3700,679,1125,100,2770,5,1,678762552,25046,-5.46,0.88,12,0.08,-676.00,4206.00,6800,20240507,-45.74,3625,20250331,1.79,4815,-23.36,20250226,3625,1.79,20250331,6800,-45.74,20240507,3625,1.79,20250331,0.43,Y,018880,100,678 억,,37022083,N,N,1408,N,00,N 20250328,160337,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3755,-95,5,-2.47,2759523888,730039,68.07,3850,3865,3755,5000,2695,3850,3779.99,5.40,0,-121165,4023,3936,3893,3806,3763,3915,3785,679,1150,100,2840,5,1,678762552,25488,-5.55,0.89,12,0.11,-676.00,4206.00,6800,20240507,-44.78,3670,20241022,2.32,4815,-22.01,20250226,3755,0.00,20250328,6800,-44.78,20240507,3670,2.32,20241022,0.45,N,018880,100,678 억,,36671711,N,N,1404,N,00,N 20250328,150339,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3770,-80,5,-2.08,2100746252,554693,51.72,3850,3865,3755,5000,2695,3850,3787.22,5.40,0,-72616,4023,3936,3893,3806,3763,3915,3785,679,1150,100,2840,5,1,678762552,25589,-5.58,0.90,12,0.08,-676.00,4206.00,6800,20240507,-44.56,3670,20241022,2.72,4815,-21.70,20250226,3755,0.40,20250328,6800,-44.56,20240507,3670,2.72,20241022,0.45,N,018880,100,678 억,,36671711,N,N,1408,N,00,N 20250328,140339,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3785,-65,5,-1.69,1768873992,466750,43.52,3850,3865,3755,5000,2695,3850,3789.77,5.40,0,-61146,4023,3936,3893,3806,3763,3915,3785,679,1150,100,2840,5,1,678762552,25691,-5.60,0.90,12,0.07,-676.00,4206.00,6800,20240507,-44.34,3670,20241022,3.13,4815,-21.39,20250226,3755,0.80,20250328,6800,-44.34,20240507,3670,3.13,20241022,0.45,N,018880,100,678 억,,36671711,N,N,1408,N,00,N diff --git a/019010/price/prices-20250301.csv b/019010/price/prices-20250301.csv index 5cea842a89aa..8156fc6ccaab 100644 --- a/019010/price/prices-20250301.csv +++ b/019010/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-15,5,-0.73,15630035,7672,53.22,2055,2055,2030,2675,1445,2060,2037.28,0.36,0,435,2093,2076,2058,2041,2023,2067,2032,241,615,500,1480,5,1,48200000,986,7.18,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.36,1900,20240805,7.63,2120,-3.54,20250304,1990,2.76,20250218,2505,-18.36,20240823,1900,7.63,20240805,0.31,Y,019010,500,241 억,,175561,N,N,0,N,00,N +20250331,120737,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-20,5,-0.97,11035760,5422,37.61,2055,2055,2030,2675,1445,2060,2035.37,0.36,0,434,2093,2076,2058,2041,2023,2067,2032,241,615,500,1480,5,1,48200000,983,7.16,0.31,12,0.01,285.00,6623.00,2505,20240823,-18.56,1900,20240805,7.37,2120,-3.77,20250304,1990,2.51,20250218,2505,-18.56,20240823,1900,7.37,20240805,0.31,Y,019010,500,241 억,,175561,N,N,0,N,00,N 20250328,160338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,0,3,0.00,29591707,14416,49.87,2075,2075,2040,2675,1445,2060,2052.70,0.36,0,-240,2120,2090,2060,2030,2000,2105,2045,241,615,500,1480,5,1,48200000,993,7.23,0.31,12,0.03,285.00,6623.00,2505,20240823,-17.76,1900,20240805,8.42,2120,-2.83,20250304,1990,3.52,20250218,2505,-17.76,20240823,1900,8.42,20240805,0.31,N,019010,500,241 억,,175801,N,N,0,N,00,N 20250328,150339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-5,5,-0.24,28359827,13818,47.80,2075,2075,2040,2675,1445,2060,2052.38,0.36,0,-218,2120,2090,2060,2030,2000,2105,2045,241,615,500,1480,5,1,48200000,991,7.21,0.31,12,0.03,285.00,6623.00,2505,20240823,-17.96,1900,20240805,8.16,2120,-3.07,20250304,1990,3.27,20250218,2505,-17.96,20240823,1900,8.16,20240805,0.31,N,019010,500,241 억,,175801,N,N,0,N,00,N 20250328,140339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-10,5,-0.49,23203122,11296,39.08,2075,2075,2045,2675,1445,2060,2054.10,0.36,0,-220,2120,2090,2060,2030,2000,2105,2045,241,615,500,1480,5,1,48200000,988,7.19,0.31,12,0.02,285.00,6623.00,2505,20240823,-18.16,1900,20240805,7.89,2120,-3.30,20250304,1990,3.02,20250218,2505,-18.16,20240823,1900,7.89,20240805,0.31,N,019010,500,241 억,,175801,N,N,0,N,00,N diff --git a/019170/price/prices-20250301.csv b/019170/price/prices-20250301.csv index 105899e91521..97001ba9123d 100644 --- a/019170/price/prices-20250301.csv +++ b/019170/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161839,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7460,-130,5,-1.71,741185565,99646,57.75,7350,7570,7340,9860,5320,7590,7438.17,6.50,0,8628,8363,7976,7613,7226,6863,7795,7045,265,2270,500,5460,10,1,52984990,3953,-26.74,1.55,12,0.19,-279.00,4812.00,19850,20240325,-62.42,7250,20250328,2.90,11990,-37.78,20250106,7250,2.90,20250328,19750,-62.23,20240819,7250,2.90,20250328,0.18,Y,019170,500,264 억,,3443075,N,N,8061,N,00,N +20250331,120738,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7440,-150,5,-1.98,359847600,48449,28.08,7350,7570,7340,9860,5320,7590,7427.35,6.50,0,-4331,8363,7976,7613,7226,6863,7795,7045,265,2270,500,5460,10,1,52984990,3942,-26.67,1.55,12,0.09,-279.00,4812.00,19850,20240325,-62.52,7250,20250328,2.62,11990,-37.95,20250106,7250,2.62,20250328,19750,-62.33,20240819,7250,2.62,20250328,0.18,Y,019170,500,264 억,,3443075,N,N,121,N,00,N 20250328,160338,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7590,-270,5,-3.44,1291385225,168840,96.50,7870,8000,7250,10210,5510,7860,7648.59,6.48,0,5671,8133,7996,7923,7786,7713,7960,7750,265,2350,500,5650,10,1,52984990,4022,-27.20,1.58,12,0.32,-279.00,4812.00,19850,20240325,-61.76,7250,20250328,4.69,11990,-36.70,20250106,7250,4.69,20250328,19750,-61.57,20240819,7250,4.69,20250328,0.19,N,019170,500,264 억,,3431406,N,N,121,N,00,N 20250328,150339,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7590,-270,5,-3.44,1199535945,156722,89.58,7870,8000,7250,10210,5510,7860,7653.91,6.48,0,7736,8133,7996,7923,7786,7713,7960,7750,265,2350,500,5650,10,1,52984990,4022,-27.20,1.58,12,0.30,-279.00,4812.00,19850,20240325,-61.76,7250,20250328,4.69,11990,-36.70,20250106,7250,4.69,20250328,19750,-61.57,20240819,7250,4.69,20250328,0.19,N,019170,500,264 억,,3431406,N,N,168,N,00,N 20250328,140340,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7590,-270,5,-3.44,1115097885,145599,83.22,7870,8000,7250,10210,5510,7860,7658.69,6.48,0,7444,8133,7996,7923,7786,7713,7960,7750,265,2350,500,5650,10,1,52984990,4022,-27.20,1.58,12,0.27,-279.00,4812.00,19850,20240325,-61.76,7250,20250328,4.69,11990,-36.70,20250106,7250,4.69,20250328,19750,-61.57,20240819,7250,4.69,20250328,0.19,N,019170,500,264 억,,3431406,N,N,168,N,00,N diff --git a/019180/price/prices-20250301.csv b/019180/price/prices-20250301.csv index a391095d4981..594518ae43a0 100644 --- a/019180/price/prices-20250301.csv +++ b/019180/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161839,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2980,-45,5,-1.49,224930457,75641,127.22,2975,3025,2955,3930,2120,3025,2973.66,2.84,0,-19335,3088,3056,3018,2986,2948,3037,2967,90,905,500,2230,5,1,18000000,536,1.68,0.36,12,0.42,1769.00,8221.00,4030,20240619,-26.05,2730,20241209,9.16,3465,-14.00,20250123,2950,1.02,20250327,4030,-26.05,20240619,2730,9.16,20241209,1.49,Y,019180,500,90 억,,511155,N,N,0,N,00,N +20250331,120738,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2975,-50,5,-1.65,151933012,51022,85.81,2975,3025,2960,3930,2120,3025,2977.79,2.84,0,-8142,3088,3056,3018,2986,2948,3037,2967,90,905,500,2230,5,1,18000000,536,1.68,0.36,12,0.28,1769.00,8221.00,4030,20240619,-26.18,2730,20241209,8.97,3465,-14.14,20250123,2950,0.85,20250327,4030,-26.18,20240619,2730,8.97,20241209,1.49,Y,019180,500,90 억,,511155,N,N,0,N,00,N 20250328,160338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3025,-25,5,-0.82,176043845,58610,24.78,3045,3050,2980,3965,2135,3050,3003.65,2.77,0,-18201,3230,3140,3045,2955,2860,3092,2907,90,915,500,2250,5,1,18000000,545,1.71,0.37,12,0.33,1769.00,8221.00,4030,20240619,-24.94,2730,20241209,10.81,3465,-12.70,20250123,2950,2.54,20250327,4030,-24.94,20240619,2730,10.81,20241209,1.56,N,019180,500,90 억,,497943,N,N,0,N,00,N 20250328,150340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3005,-45,5,-1.48,166252970,55361,23.41,3045,3050,2980,3965,2135,3050,3003.07,2.77,0,-17013,3230,3140,3045,2955,2860,3092,2907,90,915,500,2250,5,1,18000000,541,1.70,0.37,12,0.31,1769.00,8221.00,4030,20240619,-25.43,2730,20241209,10.07,3465,-13.28,20250123,2950,1.86,20250327,4030,-25.43,20240619,2730,10.07,20241209,1.56,N,019180,500,90 억,,497943,N,N,0,N,00,N 20250328,140340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3005,-45,5,-1.48,121377190,40400,17.08,3045,3050,2980,3965,2135,3050,3004.39,2.77,0,-14814,3230,3140,3045,2955,2860,3092,2907,90,915,500,2250,5,1,18000000,541,1.70,0.37,12,0.22,1769.00,8221.00,4030,20240619,-25.43,2730,20241209,10.07,3465,-13.28,20250123,2950,1.86,20250327,4030,-25.43,20240619,2730,10.07,20241209,1.56,N,019180,500,90 억,,497943,N,N,0,N,00,N diff --git a/019210/price/prices-20250301.csv b/019210/price/prices-20250301.csv index 9e63e4ea8521..5ec9bea867b9 100644 --- a/019210/price/prices-20250301.csv +++ b/019210/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161839,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5270,-70,5,-1.31,336374680,63808,93.41,5260,5340,5210,6940,3740,5340,5271.67,19.31,0,-3451,5560,5450,5360,5250,5160,5405,5205,168,1600,500,3950,10,1,33573819,1769,11.66,0.49,12,0.19,452.00,10669.00,5910,20240328,-10.83,4820,20241210,9.34,5660,-6.89,20250320,4925,7.01,20250311,5880,-10.37,20240715,4820,9.34,20241210,1.13,Y,019210,500,167 억,,6483370,N,N,108,N,00,N +20250331,120738,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5330,-10,5,-0.19,226529450,42965,62.90,5260,5340,5210,6940,3740,5340,5272.42,19.31,0,-4984,5560,5450,5360,5250,5160,5405,5205,168,1600,500,3950,10,1,33573819,1789,11.79,0.50,12,0.13,452.00,10669.00,5910,20240328,-9.81,4820,20241210,10.58,5660,-5.83,20250320,4925,8.22,20250311,5880,-9.35,20240715,4820,10.58,20241210,1.13,Y,019210,500,167 억,,6483370,N,N,4,N,00,N 20250328,160338,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5340,-130,5,-2.38,364367320,68212,109.98,5470,5470,5270,7110,3830,5470,5341.69,19.19,0,4892,5596,5532,5466,5402,5336,5565,5435,168,1640,500,4040,10,1,33573819,1793,11.81,0.50,12,0.20,452.00,10669.00,5910,20240328,-9.64,4820,20241210,10.79,5660,-5.65,20250320,4925,8.43,20250311,5910,-9.64,20240328,4820,10.79,20241210,1.13,N,019210,500,167 억,,6441340,N,N,4,N,00,N 20250328,150340,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5340,-130,5,-2.38,345899030,64754,104.41,5470,5470,5270,7110,3830,5470,5341.74,19.19,0,5447,5596,5532,5466,5402,5336,5565,5435,168,1640,500,4040,10,1,33573819,1793,11.81,0.50,12,0.19,452.00,10669.00,5910,20240328,-9.64,4820,20241210,10.79,5660,-5.65,20250320,4925,8.43,20250311,5910,-9.64,20240328,4820,10.79,20241210,1.13,N,019210,500,167 억,,6441340,N,N,0,N,00,N 20250328,140340,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5360,-110,5,-2.01,256327190,48026,77.44,5470,5470,5270,7110,3830,5470,5337.26,19.19,0,3185,5596,5532,5466,5402,5336,5565,5435,168,1640,500,4040,10,1,33573819,1800,11.86,0.50,12,0.14,452.00,10669.00,5910,20240328,-9.31,4820,20241210,11.20,5660,-5.30,20250320,4925,8.83,20250311,5910,-9.31,20240328,4820,11.20,20241210,1.13,N,019210,500,167 억,,6441340,N,N,0,N,00,N diff --git a/019440/price/prices-20250301.csv b/019440/price/prices-20250301.csv index 0324e7eb11eb..f724fbb76de5 100644 --- a/019440/price/prices-20250301.csv +++ b/019440/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161840,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13080,-20,5,-0.15,41564170,3184,47.51,13200,13200,12970,17030,9170,13100,13054.07,0.73,0,-1284,13480,13290,13140,12950,12800,13215,12875,429,3930,5000,9690,10,1,8570000,1121,10.22,0.34,12,0.04,1280.00,39036.00,14500,20240625,-9.79,12660,20250203,3.32,13990,-6.50,20250307,12660,3.32,20250203,14500,-9.79,20240625,12660,3.32,20250203,0.16,Y,019440,5000,428 억,,62619,N,N,0,N,00,N +20250331,120739,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13080,-20,5,-0.15,28967200,2219,33.11,13200,13200,12970,17030,9170,13100,13054.17,0.73,0,-803,13480,13290,13140,12950,12800,13215,12875,429,3930,5000,9690,10,1,8570000,1121,10.22,0.34,12,0.03,1280.00,39036.00,14500,20240625,-9.79,12660,20250203,3.32,13990,-6.50,20250307,12660,3.32,20250203,14500,-9.79,20240625,12660,3.32,20250203,0.16,Y,019440,5000,428 억,,62619,N,N,0,N,00,N 20250328,160339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13100,-40,5,-0.30,87816465,6702,61.51,13140,13330,12990,17080,9200,13140,13103.02,0.66,0,391,13513,13326,13233,13046,12953,13280,13000,429,3940,5000,9720,10,1,8570000,1123,10.23,0.34,12,0.08,1280.00,39036.00,14500,20240625,-9.66,12660,20250203,3.48,13990,-6.36,20250307,12660,3.48,20250203,14500,-9.66,20240625,12660,3.48,20250203,0.16,N,019440,5000,428 억,,56956,N,N,0,N,00,N 20250328,150340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13070,-70,5,-0.53,84902085,6479,59.46,13140,13330,12990,17080,9200,13140,13104.20,0.66,0,349,13513,13326,13233,13046,12953,13280,13000,429,3940,5000,9720,10,1,8570000,1120,10.21,0.33,12,0.08,1280.00,39036.00,14500,20240625,-9.86,12660,20250203,3.24,13990,-6.58,20250307,12660,3.24,20250203,14500,-9.86,20240625,12660,3.24,20250203,0.16,N,019440,5000,428 억,,56956,N,N,0,N,00,N 20250328,140340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13060,-80,5,-0.61,83190495,6348,58.26,13140,13330,12990,17080,9200,13140,13104.99,0.66,0,344,13513,13326,13233,13046,12953,13280,13000,429,3940,5000,9720,10,1,8570000,1119,10.20,0.33,12,0.07,1280.00,39036.00,14500,20240625,-9.93,12660,20250203,3.16,13990,-6.65,20250307,12660,3.16,20250203,14500,-9.93,20240625,12660,3.16,20250203,0.16,N,019440,5000,428 억,,56956,N,N,0,N,00,N diff --git a/019490/price/prices-20250301.csv b/019490/price/prices-20250301.csv index 59416921ef75..f04e4b2d0c59 100644 --- a/019490/price/prices-20250301.csv +++ b/019490/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161840,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,714,0,3,0.00,617670463,881470,133.13,714,724,681,928,500,714,700.73,2.24,0,-100615,757,735,723,701,689,729,695,382,214,500,420,1,1,76432270,546,-0.68,1.84,12,1.15,-1051.00,388.00,5640,20240923,-87.34,602,20250227,18.60,3585,-80.08,20250114,602,18.60,20250227,5640,-87.34,20240923,602,18.60,20250227,0.01,Y,019490,500,382 억,,1714149,N,N,76202,N,00,N +20250331,120739,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,710,-4,5,-0.56,311592571,450397,68.03,714,719,681,928,500,714,691.82,2.24,0,-47288,757,735,723,701,689,729,695,382,214,500,420,1,1,76432270,543,-0.68,1.83,12,0.59,-1051.00,388.00,5640,20240923,-87.41,602,20250227,17.94,3585,-80.20,20250114,602,17.94,20250227,5640,-87.41,20240923,602,17.94,20250227,0.01,Y,019490,500,382 억,,1714149,N,N,0,N,00,N 20250328,160339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,714,-11,5,-1.52,470494137,653714,54.26,724,745,711,942,508,725,719.74,1.97,0,-76462,763,744,734,715,705,739,710,382,217,500,430,1,1,76432270,546,-0.68,1.84,12,0.86,-1051.00,388.00,5640,20240923,-87.34,602,20250227,18.60,3585,-80.08,20250114,602,18.60,20250227,5640,-87.34,20240923,602,18.60,20250227,0.01,N,019490,500,382 억,,1502116,N,N,0,N,00,N 20250328,150341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,712,-13,5,-1.79,454688779,631524,52.42,724,745,711,942,508,725,719.99,1.97,0,-74044,763,744,734,715,705,739,710,382,217,500,430,1,1,76432270,544,-0.68,1.84,12,0.83,-1051.00,388.00,5640,20240923,-87.38,602,20250227,18.27,3585,-80.14,20250114,602,18.27,20250227,5640,-87.38,20240923,602,18.27,20250227,0.01,N,019490,500,382 억,,1502116,N,N,0,N,00,N 20250328,140341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,720,-5,5,-0.69,357914479,496116,41.18,724,745,717,942,508,725,721.43,1.97,0,-55661,763,744,734,715,705,739,710,382,217,500,430,1,1,76432270,550,-0.69,1.86,12,0.65,-1051.00,388.00,5640,20240923,-87.23,602,20250227,19.60,3585,-79.92,20250114,602,19.60,20250227,5640,-87.23,20240923,602,19.60,20250227,0.01,N,019490,500,382 억,,1502116,N,N,0,N,00,N diff --git a/019540/price/prices-20250301.csv b/019540/price/prices-20250301.csv index 29271c8ad558..78ab37b98d54 100644 --- a/019540/price/prices-20250301.csv +++ b/019540/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3670,-40,5,-1.08,147108360,40395,121.08,3580,3740,3580,4820,2600,3710,3641.66,3.18,0,2058,3770,3740,3715,3685,3660,3727,3672,68,1110,500,2670,5,1,13513500,496,2.20,0.32,12,0.30,1666.00,11310.00,6100,20240618,-39.84,3410,20241209,7.62,4495,-18.35,20250325,3500,4.86,20250102,6100,-39.84,20240618,3410,7.62,20241209,0.72,Y,019540,500,67 억,,429197,N,N,0,N,00,N +20250331,120739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3665,-45,5,-1.21,90826245,24954,74.80,3580,3740,3580,4820,2600,3710,3639.75,3.18,0,198,3770,3740,3715,3685,3660,3727,3672,68,1110,500,2670,5,1,13513500,495,2.20,0.32,12,0.18,1666.00,11310.00,6100,20240618,-39.92,3410,20241209,7.48,4495,-18.46,20250325,3500,4.71,20250102,6100,-39.92,20240618,3410,7.48,20241209,0.72,Y,019540,500,67 억,,429197,N,N,0,N,00,N 20250328,160339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3710,-60,5,-1.59,122866245,33043,49.59,3725,3745,3690,4900,2640,3770,3718.47,2.97,0,-1402,3893,3831,3778,3716,3663,3805,3690,68,1130,500,2710,5,1,13513500,501,2.23,0.33,12,0.24,1666.00,11310.00,6100,20240618,-39.18,3410,20241209,8.80,4495,-17.46,20250325,3500,6.00,20250102,6100,-39.18,20240618,3410,8.80,20241209,0.71,N,019540,500,67 억,,401952,N,N,0,N,00,N 20250328,150341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3710,-60,5,-1.59,118722445,31927,47.92,3725,3745,3690,4900,2640,3770,3718.56,2.97,0,-1036,3893,3831,3778,3716,3663,3805,3690,68,1130,500,2710,5,1,13513500,501,2.23,0.33,12,0.24,1666.00,11310.00,6100,20240618,-39.18,3410,20241209,8.80,4495,-17.46,20250325,3500,6.00,20250102,6100,-39.18,20240618,3410,8.80,20241209,0.71,N,019540,500,67 억,,401952,N,N,0,N,00,N 20250328,140341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3705,-65,5,-1.72,108971285,29294,43.97,3725,3745,3705,4900,2640,3770,3719.92,2.97,0,-466,3893,3831,3778,3716,3663,3805,3690,68,1130,500,2710,5,1,13513500,501,2.22,0.33,12,0.22,1666.00,11310.00,6100,20240618,-39.26,3410,20241209,8.65,4495,-17.58,20250325,3500,5.86,20250102,6100,-39.26,20240618,3410,8.65,20241209,0.71,N,019540,500,67 억,,401952,N,N,0,N,00,N diff --git a/019550/price/prices-20250301.csv b/019550/price/prices-20250301.csv index d580bf7a316d..6377ab777dbf 100644 --- a/019550/price/prices-20250301.csv +++ b/019550/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161841,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,637,-30,5,-4.50,293088767,451296,132.46,666,666,621,867,467,667,649.44,5.29,0,-32570,694,680,671,657,648,676,653,835,200,500,460,1,1,162066575,1032,12.49,0.81,12,0.28,51.00,785.00,1170,20240610,-45.56,621,20250331,2.58,828,-23.07,20250107,621,2.58,20250331,1170,-45.56,20240610,621,2.58,20250331,1.82,Y,019550,500,835 억,,8575856,N,N,0,N,00,N +20250331,120739,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,657,-10,5,-1.50,111637991,169724,49.82,666,666,655,867,467,667,657.76,5.29,0,-24372,694,680,671,657,648,676,653,835,200,500,460,1,1,162066575,1065,12.88,0.84,12,0.10,51.00,785.00,1170,20240610,-43.85,639,20241025,2.82,828,-20.65,20250107,655,0.31,20250331,1170,-43.85,20240610,639,2.82,20241025,1.82,Y,019550,500,835 억,,8575856,N,N,0,N,00,N 20250328,160339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,667,-18,5,-2.63,228327424,340690,162.47,685,685,662,890,480,685,670.19,5.25,0,-105540,705,695,688,678,671,691,674,835,205,500,470,1,1,162066575,1081,13.08,0.85,12,0.21,51.00,785.00,1170,20240610,-42.99,639,20241025,4.38,828,-19.44,20250107,662,0.76,20250328,1170,-42.99,20240610,639,4.38,20241025,1.85,N,019550,500,835 억,,8508779,N,N,0,N,00,N 20250328,150341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,671,-14,5,-2.04,201772419,301022,143.56,685,685,662,890,480,685,670.29,5.25,0,-76285,705,695,688,678,671,691,674,835,205,500,470,1,1,162066575,1087,13.16,0.85,12,0.19,51.00,785.00,1170,20240610,-42.65,639,20241025,5.01,828,-18.96,20250107,662,1.36,20250328,1170,-42.65,20240610,639,5.01,20241025,1.85,N,019550,500,835 억,,8508779,N,N,0,N,00,N 20250328,140341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,663,-22,5,-3.21,193392230,288397,137.54,685,685,663,890,480,685,670.58,5.25,0,-77740,705,695,688,678,671,691,674,835,205,500,470,1,1,162066575,1075,13.00,0.84,12,0.18,51.00,785.00,1170,20240610,-43.33,639,20241025,3.76,828,-19.93,20250107,663,0.00,20250328,1170,-43.33,20240610,639,3.76,20241025,1.85,N,019550,500,835 억,,8508779,N,N,0,N,00,N diff --git a/019570/price/prices-20250301.csv b/019570/price/prices-20250301.csv index 24546e952fe7..15c7788998d4 100644 --- a/019570/price/prices-20250301.csv +++ b/019570/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161841,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,232,-13,5,-5.31,117966996,496411,250.50,247,248,232,318,172,245,237.64,0.24,0,24092,254,249,244,239,234,250,240,327,73,500,140,1,1,65310042,152,-0.99,0.39,12,0.76,-235.00,596.00,835,20240321,-72.22,223,20250218,4.04,378,-38.62,20250228,223,4.04,20250218,750,-69.07,20240416,223,4.04,20250218,0.00,Y,019570,500,326 억,,155433,N,N,0,N,00,N +20250331,120740,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,-7,5,-2.86,35595306,146948,74.15,247,248,236,318,172,245,242.23,0.24,0,-9322,254,249,244,239,234,250,240,327,73,500,140,1,1,65310042,155,-1.01,0.40,12,0.23,-235.00,596.00,835,20240321,-71.50,223,20250218,6.73,378,-37.04,20250228,223,6.73,20250218,750,-68.27,20240416,223,6.73,20250218,0.00,Y,019570,500,326 억,,155433,N,N,0,N,00,N 20250328,160340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,0,3,0.00,48407136,198171,23.32,245,249,239,318,172,245,244.27,0.26,0,-16543,264,254,248,238,232,251,235,327,73,500,140,1,1,65310042,160,-1.04,0.41,12,0.30,-235.00,596.00,835,20240321,-70.66,223,20250218,9.87,378,-35.19,20250228,223,9.87,20250218,806,-69.60,20240328,223,9.87,20250218,0.00,N,019570,500,326 억,,172055,N,N,0,N,00,N 20250328,150342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,0,3,0.00,40558207,166026,19.54,245,249,239,318,172,245,244.29,0.26,0,-18844,264,254,248,238,232,251,235,327,73,500,140,1,1,65310042,160,-1.04,0.41,12,0.25,-235.00,596.00,835,20240321,-70.66,223,20250218,9.87,378,-35.19,20250228,223,9.87,20250218,806,-69.60,20240328,223,9.87,20250218,0.00,N,019570,500,326 억,,172055,N,N,0,N,00,N 20250328,140342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,0,3,0.00,32844622,134813,15.87,245,248,239,318,172,245,243.63,0.26,0,-17468,264,254,248,238,232,251,235,327,73,500,140,1,1,65310042,160,-1.04,0.41,12,0.21,-235.00,596.00,835,20240321,-70.66,223,20250218,9.87,378,-35.19,20250228,223,9.87,20250218,806,-69.60,20240328,223,9.87,20250218,0.00,N,019570,500,326 억,,172055,N,N,0,N,00,N diff --git a/019590/price/prices-20250301.csv b/019590/price/prices-20250301.csv index 1010918d620e..587409c413ff 100644 --- a/019590/price/prices-20250301.csv +++ b/019590/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161841,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,952,20240319,-3.26,902,20240319,2.11,921,0.00,20250102,921,0.00,20250102,921,0.00,20240401,921,0.00,20240401,0.06,Y,019590,500,569 억,,1090867,N,N,0,N,00,N +20250331,120740,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,952,20240319,-3.26,902,20240319,2.11,921,0.00,20250102,921,0.00,20250102,921,0.00,20240401,921,0.00,20240401,0.06,Y,019590,500,569 억,,1090867,N,N,0,N,00,N 20250328,160340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,990,20240318,-6.97,902,20240319,2.11,921,0.00,20250102,921,0.00,20250102,921,0.00,20240328,921,0.00,20240328,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250328,150342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,990,20240318,-6.97,902,20240319,2.11,921,0.00,20250102,921,0.00,20250102,921,0.00,20240328,921,0.00,20240328,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250328,140342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,990,20240318,-6.97,902,20240319,2.11,921,0.00,20250102,921,0.00,20250102,921,0.00,20240328,921,0.00,20240328,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N diff --git a/019660/price/prices-20250301.csv b/019660/price/prices-20250301.csv index e5697d2da4c2..ef8e7ddc1812 100644 --- a/019660/price/prices-20250301.csv +++ b/019660/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,764,-13,5,-1.67,131547598,170637,151.11,777,835,720,1010,544,777,770.92,0.00,0,-16068,849,812,783,746,717,798,732,174,233,500,510,1,1,34790746,266,-5.92,2.53,12,0.49,-129.00,302.00,1304,20250310,-41.41,300,20241115,154.67,1304,-41.41,20250310,489,56.24,20250107,1304,-41.41,20250310,300,154.67,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N +20250331,120740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,769,-8,5,-1.03,86677313,112911,99.99,777,835,720,1010,544,777,767.66,0.00,0,-12040,849,812,783,746,717,798,732,174,233,500,510,1,1,34790746,268,-5.96,2.55,12,0.32,-129.00,302.00,1304,20250310,-41.03,300,20241115,156.33,1304,-41.03,20250310,489,57.26,20250107,1304,-41.03,20250310,300,156.33,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N 20250328,160340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,-20,5,-2.51,86643231,109628,50.84,797,820,754,1036,558,797,790.34,0.00,0,-10836,854,825,805,776,756,840,791,174,239,500,520,1,1,34790746,270,-6.02,2.57,12,0.32,-129.00,302.00,1304,20250310,-40.41,300,20241115,159.00,1304,-40.41,20250310,489,58.90,20250107,1304,-40.41,20250310,300,159.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250328,150342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,-21,5,-2.63,81918770,103570,48.03,797,820,754,1036,558,797,790.95,0.00,0,-9082,854,825,805,776,756,840,791,174,239,500,520,1,1,34790746,270,-6.02,2.57,12,0.30,-129.00,302.00,1304,20250310,-40.49,300,20241115,158.67,1304,-40.49,20250310,489,58.69,20250107,1304,-40.49,20250310,300,158.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250328,140342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,-2,5,-0.25,59412588,74841,34.71,797,820,754,1036,558,797,793.85,0.00,0,-10135,854,825,805,776,756,840,791,174,239,500,520,1,1,34790746,277,-6.16,2.63,12,0.22,-129.00,302.00,1304,20250310,-39.03,300,20241115,165.00,1304,-39.03,20250310,489,62.58,20250107,1304,-39.03,20250310,300,165.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N diff --git a/019680/price/prices-20250301.csv b/019680/price/prices-20250301.csv index 885c491a3a39..884ace919509 100644 --- a/019680/price/prices-20250301.csv +++ b/019680/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161842,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2085,-40,5,-1.88,31120515,14846,75.12,2120,2120,2080,2760,1490,2125,2096.22,1.79,0,-2380,2158,2141,2108,2091,2058,2150,2100,424,635,500,1530,5,1,84702850,1766,347.50,0.50,12,0.02,6.00,4137.00,2840,20240321,-26.58,1900,20240806,9.74,2555,-18.40,20250102,2070,0.72,20250311,2755,-24.32,20240430,1900,9.74,20240806,0.10,Y,019680,500,423 억,,1519530,N,N,0,N,00,N +20250331,120741,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2100,-25,5,-1.18,11370970,5436,27.51,2120,2120,2080,2760,1490,2125,2091.79,1.79,0,210,2158,2141,2108,2091,2058,2150,2100,424,635,500,1530,5,1,84702850,1779,350.00,0.51,12,0.01,6.00,4137.00,2840,20240321,-26.06,1900,20240806,10.53,2555,-17.81,20250102,2070,1.45,20250311,2755,-23.77,20240430,1900,10.53,20240806,0.10,Y,019680,500,423 억,,1519530,N,N,0,N,00,N 20250328,160341,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2125,0,3,0.00,41443470,19763,280.88,2125,2125,2075,2760,1490,2125,2097.02,1.76,0,-2663,2161,2142,2121,2102,2081,2132,2092,424,635,500,1530,5,1,84702850,1800,354.17,0.51,12,0.02,6.00,4137.00,2840,20240321,-25.18,1900,20240806,11.84,2555,-16.83,20250102,2070,2.66,20250311,2755,-22.87,20240430,1900,11.84,20240806,0.11,N,019680,500,423 억,,1491183,N,N,1,N,00,N 20250328,150342,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2105,-20,5,-0.94,38621040,18431,261.95,2125,2125,2075,2760,1490,2125,2095.44,1.76,0,-2014,2161,2142,2121,2102,2081,2132,2092,424,635,500,1530,5,1,84702850,1783,350.83,0.51,12,0.02,6.00,4137.00,2840,20240321,-25.88,1900,20240806,10.79,2555,-17.61,20250102,2070,1.69,20250311,2755,-23.59,20240430,1900,10.79,20240806,0.11,N,019680,500,423 억,,1491183,N,N,1,N,00,N 20250328,140343,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2105,-20,5,-0.94,34461700,16450,233.80,2125,2125,2075,2760,1490,2125,2094.94,1.76,0,-1780,2161,2142,2121,2102,2081,2132,2092,424,635,500,1530,5,1,84702850,1783,350.83,0.51,12,0.02,6.00,4137.00,2840,20240321,-25.88,1900,20240806,10.79,2555,-17.61,20250102,2070,1.69,20250311,2755,-23.59,20240430,1900,10.79,20240806,0.11,N,019680,500,423 억,,1491183,N,N,1,N,00,N diff --git a/019770/price/prices-20250301.csv b/019770/price/prices-20250301.csv index 6b2d4a3048a2..6ec7a0909c28 100644 --- a/019770/price/prices-20250301.csv +++ b/019770/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,-25,5,-0.66,63403955,17043,83.77,3720,3750,3680,4900,2640,3770,3719.05,1.26,0,-1213,3993,3881,3783,3671,3573,3937,3727,58,1130,500,2710,5,1,11650000,436,4.65,0.47,12,0.15,805.00,7915.00,4490,20240321,-16.59,3060,20241209,22.39,4015,-6.72,20250310,3380,10.80,20250102,4395,-14.79,20240715,3060,22.39,20241209,0.74,Y,019770,500,58 억,,146892,N,N,0,N,00,N +20250331,120741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-70,5,-1.86,32577330,8779,43.15,3720,3750,3680,4900,2640,3770,3710.82,1.26,0,-442,3993,3881,3783,3671,3573,3937,3727,58,1130,500,2710,5,1,11650000,431,4.60,0.47,12,0.08,805.00,7915.00,4490,20240321,-17.59,3060,20241209,20.92,4015,-7.85,20250310,3380,9.47,20250102,4395,-15.81,20240715,3060,20.92,20241209,0.74,Y,019770,500,58 억,,146892,N,N,0,N,00,N 20250328,160341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3770,40,2,1.07,76555960,20344,92.44,3730,3895,3685,4845,2615,3730,3763.07,1.17,0,-1266,3836,3782,3681,3627,3526,3810,3655,58,1115,500,2680,5,1,11650000,439,4.68,0.48,12,0.17,805.00,7915.00,4490,20240321,-16.04,3060,20241209,23.20,4015,-6.10,20250310,3380,11.54,20250102,4395,-14.22,20240715,3060,23.20,20241209,0.74,N,019770,500,58 억,,136611,N,N,0,N,00,N 20250328,150343,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,30,2,0.80,48444445,12888,58.56,3730,3895,3685,4845,2615,3730,3758.88,1.17,0,-867,3836,3782,3681,3627,3526,3810,3655,58,1115,500,2680,5,1,11650000,438,4.67,0.48,12,0.11,805.00,7915.00,4490,20240321,-16.26,3060,20241209,22.88,4015,-6.35,20250310,3380,11.24,20250102,4395,-14.45,20240715,3060,22.88,20241209,0.74,N,019770,500,58 억,,136611,N,N,0,N,00,N 20250328,140343,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3775,45,2,1.21,44139740,11735,53.32,3730,3895,3685,4845,2615,3730,3761.38,1.17,0,-1281,3836,3782,3681,3627,3526,3810,3655,58,1115,500,2680,5,1,11650000,440,4.69,0.48,12,0.10,805.00,7915.00,4490,20240321,-15.92,3060,20241209,23.37,4015,-5.98,20250310,3380,11.69,20250102,4395,-14.11,20240715,3060,23.37,20241209,0.74,N,019770,500,58 억,,136611,N,N,0,N,00,N diff --git a/019990/price/prices-20250301.csv b/019990/price/prices-20250301.csv index a7471da6e458..49189ce91bc0 100644 --- a/019990/price/prices-20250301.csv +++ b/019990/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,-60,5,-1.02,283159675,48807,8.95,5910,5910,5740,7610,4110,5860,5801.62,20.65,0,4612,6600,6230,5940,5570,5280,6415,5755,49,1750,500,3630,10,1,9756088,566,107.41,1.32,12,0.50,54.00,4388.00,10800,20240528,-46.30,4030,20241209,43.92,6550,-11.45,20250117,4850,19.59,20250102,10800,-46.30,20240528,4030,43.92,20241209,2.61,Y,019990,500,48 억,,2014856,N,N,0,N,00,N +20250331,120741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,-80,5,-1.37,179169220,30892,5.66,5910,5910,5740,7610,4110,5860,5799.86,20.65,0,845,6600,6230,5940,5570,5280,6415,5755,49,1750,500,3630,10,1,9756088,564,107.04,1.32,12,0.32,54.00,4388.00,10800,20240528,-46.48,4030,20241209,43.42,6550,-11.76,20250117,4850,19.18,20250102,10800,-46.48,20240528,4030,43.42,20241209,2.61,Y,019990,500,48 억,,2014856,N,N,0,N,00,N 20250328,160341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,190,2,3.35,3270940600,545014,2221.01,5650,6310,5650,7370,3970,5670,6001.62,20.74,0,-29148,5823,5746,5643,5566,5463,5785,5605,49,1700,500,3510,10,1,9756088,572,-65.11,1.34,12,5.59,-90.00,4389.00,10800,20240528,-45.74,4030,20241209,45.41,6550,-10.53,20250117,4850,20.82,20250102,10800,-45.74,20240528,4030,45.41,20241209,2.60,N,019990,500,48 억,,2023388,N,N,0,N,00,N 20250328,150343,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,200,2,3.53,3139233930,522418,2128.93,5650,6310,5650,7370,3970,5670,6009.05,20.74,0,-29139,5823,5746,5643,5566,5463,5785,5605,49,1700,500,3510,10,1,9756088,573,-65.22,1.34,12,5.35,-90.00,4389.00,10800,20240528,-45.65,4030,20241209,45.66,6550,-10.38,20250117,4850,21.03,20250102,10800,-45.65,20240528,4030,45.66,20241209,2.60,N,019990,500,48 억,,2023388,N,N,0,N,00,N 20250328,140343,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,160,2,2.82,2959452160,491783,2004.09,5650,6310,5650,7370,3970,5670,6017.80,20.74,0,-30489,5823,5746,5643,5566,5463,5785,5605,49,1700,500,3510,10,1,9756088,569,-64.78,1.33,12,5.04,-90.00,4389.00,10800,20240528,-46.02,4030,20241209,44.67,6550,-10.99,20250117,4850,20.21,20250102,10800,-46.02,20240528,4030,44.67,20241209,2.60,N,019990,500,48 억,,2023388,N,N,0,N,00,N diff --git a/020000/price/prices-20250301.csv b/020000/price/prices-20250301.csv index 5aba1d028864..d976e78f62c2 100644 --- a/020000/price/prices-20250301.csv +++ b/020000/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161843,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15310,-280,5,-1.80,322631895,21082,117.76,15570,15570,15210,20250,10920,15590,15303.67,24.37,0,-6440,15710,15650,15530,15470,15350,15680,15500,123,4660,500,11840,10,1,22437747,3435,8.08,0.25,12,0.09,1894.00,60920.00,20800,20240401,-26.39,14270,20241114,7.29,16660,-8.10,20250224,14310,6.99,20250116,20800,-26.39,20240401,14270,7.29,20241114,0.69,Y,020000,500,123 억,,5467300,N,N,853,N,00,N +20250331,120741,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15320,-270,5,-1.73,181292295,11833,66.10,15570,15570,15210,20250,10920,15590,15320.91,24.37,0,-2873,15710,15650,15530,15470,15350,15680,15500,123,4660,500,11840,10,1,22437747,3437,8.09,0.25,12,0.05,1894.00,60920.00,20800,20240401,-26.35,14270,20241114,7.36,16660,-8.04,20250224,14310,7.06,20250116,20800,-26.35,20240401,14270,7.36,20241114,0.69,Y,020000,500,123 억,,5467300,N,N,5,N,00,N 20250328,160341,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15590,30,2,0.19,273333520,17624,94.67,15550,15590,15410,20200,10900,15560,15509.16,24.39,0,-1818,15766,15662,15586,15482,15406,15715,15535,123,4640,500,11820,10,1,22437747,3498,8.23,0.26,12,0.08,1894.00,60920.00,20800,20240401,-25.05,14270,20241114,9.25,16660,-6.42,20250224,14310,8.94,20250116,20800,-25.05,20240401,14270,9.25,20241114,0.69,N,020000,500,123 억,,5472069,N,N,5,N,00,N 20250328,150343,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15570,10,2,0.06,266429060,17181,92.29,15550,15580,15410,20200,10900,15560,15507.19,24.39,0,-1983,15766,15662,15586,15482,15406,15715,15535,123,4640,500,11820,10,1,22437747,3494,8.22,0.26,12,0.08,1894.00,60920.00,20800,20240401,-25.14,14270,20241114,9.11,16660,-6.54,20250224,14310,8.81,20250116,20800,-25.14,20240401,14270,9.11,20241114,0.69,N,020000,500,123 억,,5472069,N,N,41,N,00,N 20250328,140344,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15540,-20,5,-0.13,251672580,16232,87.19,15550,15580,15410,20200,10900,15560,15504.72,24.39,0,-2016,15766,15662,15586,15482,15406,15715,15535,123,4640,500,11820,10,1,22437747,3487,8.20,0.26,12,0.07,1894.00,60920.00,20800,20240401,-25.29,14270,20241114,8.90,16660,-6.72,20250224,14310,8.60,20250116,20800,-25.29,20240401,14270,8.90,20241114,0.69,N,020000,500,123 억,,5472069,N,N,41,N,00,N diff --git a/020120/price/prices-20250301.csv b/020120/price/prices-20250301.csv index ff72c7143250..b9b3847e87a9 100644 --- a/020120/price/prices-20250301.csv +++ b/020120/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161843,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3135,0,3,0.00,267086375,87318,88.20,3050,3135,3030,4075,2195,3135,3058.78,1.14,0,8844,3315,3225,3180,3090,3045,3202,3067,185,940,500,2190,5,1,37063766,1162,-15.29,0.58,12,0.24,-205.00,5383.00,6250,20240603,-49.84,2980,20250203,5.20,4195,-25.27,20250228,2980,5.20,20250203,6250,-49.84,20240603,2980,5.20,20250203,1.19,Y,020120,500,185 억,,423308,N,N,3399,N,00,N +20250331,120742,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3070,-65,5,-2.07,129049315,42219,42.65,3050,3130,3030,4075,2195,3135,3056.66,1.14,0,714,3315,3225,3180,3090,3045,3202,3067,185,940,500,2190,5,1,37063766,1138,-14.98,0.57,12,0.11,-205.00,5383.00,6250,20240603,-50.88,2980,20250203,3.02,4195,-26.82,20250228,2980,3.02,20250203,6250,-50.88,20240603,2980,3.02,20250203,1.19,Y,020120,500,185 억,,423308,N,N,114,N,00,N 20250328,160342,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3135,-135,5,-4.13,312206203,98547,139.32,3245,3270,3135,4250,2290,3270,3168.09,1.21,0,-35672,3436,3352,3286,3202,3136,3320,3170,185,980,500,2280,5,1,37063766,1162,-15.29,0.58,12,0.27,-205.00,5383.00,6250,20240603,-49.84,2980,20250203,5.20,4195,-25.27,20250228,2980,5.20,20250203,6250,-49.84,20240603,2980,5.20,20250203,1.21,N,020120,500,185 억,,448492,N,N,114,N,00,N 20250328,150343,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3145,-125,5,-3.82,287106198,90554,128.02,3245,3270,3140,4250,2290,3270,3170.55,1.21,0,-31830,3436,3352,3286,3202,3136,3320,3170,185,980,500,2280,5,1,37063766,1166,-15.34,0.58,12,0.24,-205.00,5383.00,6250,20240603,-49.68,2980,20250203,5.54,4195,-25.03,20250228,2980,5.54,20250203,6250,-49.68,20240603,2980,5.54,20250203,1.21,N,020120,500,185 억,,448492,N,N,193,N,00,N 20250328,140344,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3165,-105,5,-3.21,188866211,59464,84.07,3245,3270,3155,4250,2290,3270,3176.14,1.21,0,-25491,3436,3352,3286,3202,3136,3320,3170,185,980,500,2280,5,1,37063766,1173,-15.44,0.59,12,0.16,-205.00,5383.00,6250,20240603,-49.36,2980,20250203,6.21,4195,-24.55,20250228,2980,6.21,20250203,6250,-49.36,20240603,2980,6.21,20250203,1.21,N,020120,500,185 억,,448492,N,N,193,N,00,N diff --git a/020150/price/prices-20250301.csv b/020150/price/prices-20250301.csv index 30d90eee631e..91f0533bd3cd 100644 --- a/020150/price/prices-20250301.csv +++ b/020150/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161843,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22450,-1600,5,-6.65,3057635450,134339,116.59,23600,23600,22450,31250,16850,24050,22760.77,7.90,0,-7333,25716,24882,24466,23632,23216,24675,23425,262,7200,500,17790,50,1,52365463,11756,163.87,0.78,12,0.26,137.00,28922.00,59200,20240618,-62.08,20250,20250203,10.86,31550,-28.84,20250220,20250,10.86,20250203,59200,-62.08,20240618,20250,10.86,20250203,0.91,Y,020150,500,261 억,,4135900,N,N,29001,N,00,N +20250331,120742,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22800,-1250,5,-5.20,1423913750,61983,53.79,23600,23600,22700,31250,16850,24050,22972.65,7.90,0,-6001,25716,24882,24466,23632,23216,24675,23425,262,7200,500,17790,50,1,52365463,11939,166.42,0.79,12,0.12,137.00,28922.00,59200,20240618,-61.49,20250,20250203,12.59,31550,-27.73,20250220,20250,12.59,20250203,59200,-61.49,20240618,20250,12.59,20250203,0.91,Y,020150,500,261 억,,4135900,N,N,7419,N,00,N 20250328,160342,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24050,-1250,5,-4.94,2800372550,114187,148.62,25150,25300,24050,32850,17750,25300,24525.11,7.83,0,-20980,26700,26000,25600,24900,24500,25800,24700,262,7550,500,18720,50,1,52365463,12594,175.55,0.83,12,0.22,137.00,28922.00,59200,20240618,-59.38,20250,20250203,18.77,31550,-23.77,20250220,20250,18.77,20250203,59200,-59.38,20240618,20250,18.77,20250203,0.93,N,020150,500,261 억,,4101242,N,N,7419,N,00,N 20250328,150344,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24200,-1100,5,-4.35,2472537275,100601,130.93,25150,25300,24200,32850,17750,25300,24577.66,7.83,0,-16231,26700,26000,25600,24900,24500,25800,24700,262,7550,500,18720,50,1,52365463,12672,176.64,0.84,12,0.19,137.00,28922.00,59200,20240618,-59.12,20250,20250203,19.51,31550,-23.30,20250220,20250,19.51,20250203,59200,-59.12,20240618,20250,19.51,20250203,0.93,N,020150,500,261 억,,4101242,N,N,173,N,00,N 20250328,140344,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,-800,5,-3.16,1849315875,74989,97.60,25150,25300,24400,32850,17750,25300,24661.16,7.83,0,-15583,26700,26000,25600,24900,24500,25800,24700,262,7550,500,18720,50,1,52365463,12830,178.83,0.85,12,0.14,137.00,28922.00,59200,20240618,-58.61,20250,20250203,20.99,31550,-22.35,20250220,20250,20.99,20250203,59200,-58.61,20240618,20250,20.99,20250203,0.93,N,020150,500,261 억,,4101242,N,N,173,N,00,N diff --git a/020180/price/prices-20250301.csv b/020180/price/prices-20250301.csv index 0b85447b6726..7566bddf4bf0 100644 --- a/020180/price/prices-20250301.csv +++ b/020180/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1174,-4,5,-0.34,67073270585,50598750,101.77,1130,1460,1120,1531,825,1178,1325.72,5.06,0,837049,1634,1405,1261,1032,888,1520,1147,192,353,500,820,1,1,38428915,451,6.87,1.31,03,131.67,171.00,895.00,1490,20250328,-21.21,785,20241118,49.55,1490,-21.21,20250328,999,17.52,20250102,1490,-21.21,20250328,785,49.55,20241118,2.47,Y,020180,500,192 억,,1945179,N,N,2512,N,00,N +20250331,120742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1332,154,2,13.07,47498192729,35220095,70.84,1130,1460,1120,1531,825,1178,1348.61,5.06,0,156493,1634,1405,1261,1032,888,1520,1147,192,353,500,820,1,1,38428915,512,7.79,1.49,03,91.65,171.00,895.00,1490,20250328,-10.60,785,20241118,69.68,1490,-10.60,20250328,999,33.33,20250102,1490,-10.60,20250328,785,69.68,20241118,2.47,Y,020180,500,192 억,,1945179,N,N,0,N,00,N 20250328,160342,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1178,31,2,2.70,66290110012,48971241,3158.73,1120,1490,1117,1491,803,1147,1355.11,6.29,0,-534639,1238,1192,1117,1071,996,1215,1094,192,344,500,800,1,1,38428915,453,6.89,1.32,03,127.43,171.00,895.00,1490,20250328,-20.94,785,20241118,50.06,1490,-20.94,20250328,999,17.92,20250102,1490,-20.94,20250328,785,50.06,20241118,2.45,N,020180,500,192 억,,2416458,N,N,0,N,00,N 20250328,150344,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1427,280,2,24.41,49408441914,36303366,2341.63,1120,1490,1117,1491,803,1147,1360.99,6.29,0,-598494,1238,1192,1117,1071,996,1215,1094,192,344,500,800,1,1,38428915,548,8.35,1.59,03,94.47,171.00,895.00,1490,20250328,-4.23,785,20241118,81.78,1490,-4.23,20250328,999,42.84,20250102,1490,-4.23,20250328,785,81.78,20241118,2.45,N,020180,500,192 억,,2416458,N,N,0,N,00,N 20250328,140344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1346,199,2,17.35,13674028152,10709095,690.75,1120,1349,1117,1491,803,1147,1276.86,6.29,0,-465442,1238,1192,1117,1071,996,1215,1094,192,344,500,800,1,1,38428915,517,7.87,1.50,03,27.87,171.00,895.00,1395,20241220,-3.51,785,20241118,71.46,1349,-0.22,20250328,999,34.73,20250102,1395,-3.51,20241220,785,71.46,20241118,2.45,N,020180,500,192 억,,2416458,N,N,0,N,00,N diff --git a/020400/price/prices-20250301.csv b/020400/price/prices-20250301.csv index 562cc85d1d00..44c6f160ef76 100644 --- a/020400/price/prices-20250301.csv +++ b/020400/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-220,5,-3.37,54318900,8637,200.07,6410,6500,6220,8470,4570,6520,6289.09,1.21,0,-3321,6593,6556,6493,6456,6393,6575,6475,32,1950,1000,4040,10,1,3189166,201,-3.45,0.44,12,0.27,-1826.00,14382.00,10290,20240322,-38.78,5500,20241115,14.55,8640,-27.08,20250213,6220,1.29,20250331,9540,-33.96,20241126,5500,14.55,20241115,0.00,Y,020400,1000,31 억,,38626,N,N,0,N,00,N +20250331,120742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6270,-250,5,-3.83,39421970,6257,144.94,6410,6470,6250,8470,4570,6520,6300.46,1.21,0,-2729,6593,6556,6493,6456,6393,6575,6475,32,1950,1000,4040,10,1,3189166,200,-3.43,0.44,12,0.20,-1826.00,14382.00,10290,20240322,-39.07,5500,20241115,14.00,8640,-27.43,20250213,6250,0.32,20250331,9540,-34.28,20241126,5500,14.00,20241115,0.00,Y,020400,1000,31 억,,38626,N,N,0,N,00,N 20250328,160343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6520,-40,5,-0.61,27028920,4177,140.97,6500,6530,6430,8520,4600,6560,6470.89,1.07,0,-1458,6680,6620,6550,6490,6420,6585,6455,32,1960,1000,4060,10,1,3189166,208,-3.57,0.45,12,0.13,-1826.00,14382.00,10290,20240322,-36.64,5500,20241115,18.55,8640,-24.54,20250213,6400,1.88,20250204,9540,-31.66,20241126,5500,18.55,20241115,0.00,N,020400,1000,31 억,,34008,N,N,0,N,00,N 20250328,150344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6450,-110,5,-1.68,25157690,3888,131.22,6500,6530,6430,8520,4600,6560,6470.60,1.07,0,-1352,6680,6620,6550,6490,6420,6585,6455,32,1960,1000,4060,10,1,3189166,206,-3.53,0.45,12,0.12,-1826.00,14382.00,10290,20240322,-37.32,5500,20241115,17.27,8640,-25.35,20250213,6400,0.78,20250204,9540,-32.39,20241126,5500,17.27,20241115,0.00,N,020400,1000,31 억,,34008,N,N,0,N,00,N 20250328,140345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,-90,5,-1.37,24324660,3759,126.86,6500,6530,6430,8520,4600,6560,6471.05,1.07,0,-1325,6680,6620,6550,6490,6420,6585,6455,32,1960,1000,4060,10,1,3189166,206,-3.54,0.45,12,0.12,-1826.00,14382.00,10290,20240322,-37.12,5500,20241115,17.64,8640,-25.12,20250213,6400,1.09,20250204,9540,-32.18,20241126,5500,17.64,20241115,0.00,N,020400,1000,31 억,,34008,N,N,0,N,00,N diff --git a/020560/price/prices-20250301.csv b/020560/price/prices-20250301.csv index ef0c1f4938e5..b13b1717e298 100644 --- a/020560/price/prices-20250301.csv +++ b/020560/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161844,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9950,-310,5,-3.02,997323765,99391,215.58,10130,10130,9950,13330,7190,10260,10034.35,5.35,-7662,-77,10420,10340,10300,10220,10180,10320,10200,10300,3070,5000,7590,10,1,205990711,20496,-1.94,2.29,12,0.05,-5138.00,4349.00,11750,20240520,-15.32,8780,20240805,13.33,11100,-10.36,20250310,9950,0.00,20250331,11750,-15.32,20240520,8780,13.33,20240805,0.05,Y,020560,5000,10299 억,,5506290,N,N,1674,N,00,N +20250331,120743,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10030,-230,5,-2.24,451886380,44919,97.43,10130,10130,10010,13330,7190,10260,10060.03,5.35,-1612,2331,10420,10340,10300,10220,10180,10320,10200,10300,3070,5000,7590,10,1,205990711,20661,-1.95,2.31,12,0.02,-5138.00,4349.00,11750,20240520,-14.64,8780,20240805,14.24,11100,-9.64,20250310,10010,0.20,20250331,11750,-14.64,20240520,8780,14.24,20240805,0.05,Y,020560,5000,10299 억,,5512340,N,N,4369,N,00,N 20250328,160343,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10260,-100,5,-0.97,472267135,45934,89.94,10380,10380,10260,13460,7260,10360,10281.57,5.35,-11876,-977,10486,10422,10356,10292,10226,10455,10325,10300,3100,5000,7660,10,1,205990711,21135,-2.00,2.36,12,0.02,-5138.00,4349.00,11750,20240520,-12.68,8780,20240805,16.86,11100,-7.57,20250310,10100,1.58,20250108,11750,-12.68,20240520,8780,16.86,20240805,0.05,N,020560,5000,10299 억,,5510812,N,N,4369,N,00,N 20250328,150345,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10300,-60,5,-0.58,398115295,38722,75.82,10380,10380,10260,13460,7260,10360,10281.37,5.35,-11632,-1813,10486,10422,10356,10292,10226,10455,10325,10300,3100,5000,7660,10,1,205990711,21217,-2.00,2.37,12,0.02,-5138.00,4349.00,11750,20240520,-12.34,8780,20240805,17.31,11100,-7.21,20250310,10100,1.98,20250108,11750,-12.34,20240520,8780,17.31,20240805,0.05,N,020560,5000,10299 억,,5511056,N,N,355,N,00,N 20250328,140345,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10290,-70,5,-0.68,312167125,30368,59.46,10380,10380,10260,13460,7260,10360,10279.48,5.35,-9867,-3361,10486,10422,10356,10292,10226,10455,10325,10300,3100,5000,7660,10,1,205990711,21196,-2.00,2.37,12,0.01,-5138.00,4349.00,11750,20240520,-12.43,8780,20240805,17.20,11100,-7.30,20250310,10100,1.88,20250108,11750,-12.43,20240520,8780,17.20,20240805,0.05,N,020560,5000,10299 억,,5512821,N,N,355,N,00,N diff --git a/020710/price/prices-20250301.csv b/020710/price/prices-20250301.csv index a4c7ac628588..bb80f85855f9 100644 --- a/020710/price/prices-20250301.csv +++ b/020710/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3565,-110,5,-2.99,256094715,71361,64.43,3660,3660,3555,4775,2575,3675,3588.73,1.51,0,-7430,3765,3720,3660,3615,3555,3742,3637,100,1100,500,2710,5,1,20047970,715,2.35,0.44,12,0.36,1520.00,8163.00,4650,20241211,-23.33,3095,20241203,15.19,4490,-20.60,20250324,3555,0.28,20250331,4650,-23.33,20241211,3095,15.19,20241203,1.54,Y,020710,500,100 억,,302936,N,N,0,N,00,N +20250331,120743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3600,-75,5,-2.04,131771240,36653,33.09,3660,3660,3555,4775,2575,3675,3595.10,1.51,0,-9045,3765,3720,3660,3615,3555,3742,3637,100,1100,500,2710,5,1,20047970,722,2.37,0.44,12,0.18,1520.00,8163.00,4650,20241211,-22.58,3095,20241203,16.32,4490,-19.82,20250324,3555,1.27,20250331,4650,-22.58,20241211,3095,16.32,20241203,1.54,Y,020710,500,100 억,,302936,N,N,0,N,00,N 20250328,160343,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3675,-25,5,-0.68,404490785,110754,66.19,3655,3705,3600,4810,2590,3700,3652.13,0.87,0,-10367,3860,3780,3740,3660,3620,3760,3640,100,1110,500,2730,5,1,20047970,737,2.42,0.45,12,0.55,1520.00,8163.00,4650,20241211,-20.97,3095,20241203,18.74,4490,-18.15,20250324,3600,2.08,20250328,4650,-20.97,20241211,3095,18.74,20241203,1.55,N,020710,500,100 억,,174503,N,N,0,N,00,N 20250328,150345,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3655,-45,5,-1.22,398353360,109084,65.19,3655,3705,3600,4810,2590,3700,3651.80,0.87,0,-9928,3860,3780,3740,3660,3620,3760,3640,100,1110,500,2730,5,1,20047970,733,2.40,0.45,12,0.54,1520.00,8163.00,4650,20241211,-21.40,3095,20241203,18.09,4490,-18.60,20250324,3600,1.53,20250328,4650,-21.40,20241211,3095,18.09,20241203,1.55,N,020710,500,100 억,,174503,N,N,0,N,00,N 20250328,140345,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3690,-10,5,-0.27,294359170,80756,48.26,3655,3695,3600,4810,2590,3700,3645.04,0.87,0,-7620,3860,3780,3740,3660,3620,3760,3640,100,1110,500,2730,5,1,20047970,740,2.43,0.45,12,0.40,1520.00,8163.00,4650,20241211,-20.65,3095,20241203,19.22,4490,-17.82,20250324,3600,2.50,20250328,4650,-20.65,20241211,3095,19.22,20241203,1.55,N,020710,500,100 억,,174503,N,N,0,N,00,N diff --git a/020760/price/prices-20250301.csv b/020760/price/prices-20250301.csv index dc110f2377d3..b2658b9b0b9c 100644 --- a/020760/price/prices-20250301.csv +++ b/020760/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161844,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,786,-6,5,-0.76,19183405,24400,97.62,784,798,776,1029,555,792,786.21,1.11,0,-517,812,802,796,786,780,799,783,258,237,500,490,1,1,51513741,405,7.15,1.15,12,0.05,110.00,685.00,1490,20240530,-47.25,769,20241209,2.21,998,-21.24,20250110,776,1.29,20250331,1490,-47.25,20240530,769,2.21,20241209,0.00,Y,020760,500,257 억,,570744,N,N,0,N,00,N +20250331,121519,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,786,-6,5,-0.76,17018075,21643,86.59,784,798,776,1029,555,792,786.31,1.11,0,-527,812,802,796,786,780,799,783,258,237,500,490,1,1,51513741,405,7.15,1.15,12,0.04,110.00,685.00,1490,20240530,-47.25,769,20241209,2.21,998,-21.24,20250110,776,1.29,20250331,1490,-47.25,20240530,769,2.21,20241209,0.00,Y,020760,500,257 억,,570744,N,N,0,N,00,N 20250328,160344,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,792,-15,5,-1.86,19888453,24972,110.15,806,806,790,1049,565,807,796.43,0.88,0,-1569,827,816,806,795,785,812,791,258,242,500,500,1,1,51513741,408,7.20,1.16,12,0.05,110.00,685.00,1490,20240530,-46.85,769,20241209,2.99,998,-20.64,20250110,790,0.25,20250328,1490,-46.85,20240530,769,2.99,20241209,0.00,N,020760,500,257 억,,455823,N,N,1,N,00,N 20250328,150345,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,797,-10,5,-1.24,16528887,20732,91.45,806,806,790,1049,565,807,797.26,0.88,0,-1128,827,816,806,795,785,812,791,258,242,500,500,1,1,51513741,411,7.25,1.16,12,0.04,110.00,685.00,1490,20240530,-46.51,769,20241209,3.64,998,-20.14,20250110,790,0.89,20250328,1490,-46.51,20240530,769,3.64,20241209,0.00,N,020760,500,257 억,,455823,N,N,1,N,00,N 20250328,140346,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,799,-8,5,-0.99,16189427,20306,89.57,806,806,790,1049,565,807,797.27,0.88,0,-1087,827,816,806,795,785,812,791,258,242,500,500,1,1,51513741,412,7.26,1.17,12,0.04,110.00,685.00,1490,20240530,-46.38,769,20241209,3.90,998,-19.94,20250110,790,1.14,20250328,1490,-46.38,20240530,769,3.90,20241209,0.00,N,020760,500,257 억,,455823,N,N,1,N,00,N diff --git a/021040/price/prices-20250301.csv b/021040/price/prices-20250301.csv index 1b9591676bcc..155631cc76bd 100644 --- a/021040/price/prices-20250301.csv +++ b/021040/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,908,-2,5,-0.22,4168613,4601,56.85,910,910,900,1183,637,910,906.01,0.87,0,-624,916,913,909,906,902,911,904,543,273,2500,580,1,1,21704774,197,-4.91,0.31,12,0.02,-185.00,2910.00,2237,20240424,-59.41,869,20241209,4.49,1156,-21.45,20250304,890,2.02,20250210,4475,-79.71,20240424,869,4.49,20241209,0.00,Y,021040,2500,542 억,,188136,N,N,0,N,00,N +20250331,121519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,908,-2,5,-0.22,3231972,3570,44.11,910,910,900,1183,637,910,905.31,0.87,0,-608,916,913,909,906,902,911,904,543,273,2500,580,1,1,21704774,197,-4.91,0.31,12,0.02,-185.00,2910.00,2237,20240424,-59.41,869,20241209,4.49,1156,-21.45,20250304,890,2.02,20250210,4475,-79.71,20240424,869,4.49,20241209,0.00,Y,021040,2500,542 억,,188136,N,N,0,N,00,N 20250328,160344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,910,-3,5,-0.33,7351693,8093,57.48,912,912,905,1186,640,913,908.40,0.70,0,-802,922,917,911,906,900,920,909,543,273,2500,580,1,1,21704774,198,-4.92,0.31,12,0.04,-185.00,2910.00,2237,20240424,-59.32,869,20241209,4.72,1156,-21.28,20250304,890,2.25,20250210,4475,-79.66,20240424,869,4.72,20241209,0.00,N,021040,2500,542 억,,151938,N,N,0,N,00,N 20250328,150345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,909,-4,5,-0.44,7045337,7756,55.09,912,912,905,1186,640,913,908.37,0.70,0,-715,922,917,911,906,900,920,909,543,273,2500,580,1,1,21704774,197,-4.91,0.31,12,0.04,-185.00,2910.00,2237,20240424,-59.37,869,20241209,4.60,1156,-21.37,20250304,890,2.13,20250210,4475,-79.69,20240424,869,4.60,20241209,0.00,N,021040,2500,542 억,,151938,N,N,0,N,00,N 20250328,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,905,-8,5,-0.88,7039883,7750,55.05,912,912,905,1186,640,913,908.37,0.70,0,-715,922,917,911,906,900,920,909,543,273,2500,580,1,1,21704774,196,-4.89,0.31,12,0.04,-185.00,2910.00,2237,20240424,-59.54,869,20241209,4.14,1156,-21.71,20250304,890,1.69,20250210,4475,-79.78,20240424,869,4.14,20241209,0.00,N,021040,2500,542 억,,151938,N,N,0,N,00,N diff --git a/021050/price/prices-20250301.csv b/021050/price/prices-20250301.csv index 7451544390aa..78096c47154e 100644 --- a/021050/price/prices-20250301.csv +++ b/021050/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1187,-45,5,-3.65,350031917,291605,50.65,1219,1219,1181,1601,863,1232,1200.37,3.26,0,-47139,1324,1277,1250,1203,1176,1264,1190,237,369,500,880,1,1,47474590,564,1.14,0.37,12,0.61,1043.00,3209.00,2005,20240521,-40.80,990,20241210,19.90,1384,-14.23,20250326,1120,5.98,20250102,2005,-40.80,20240521,990,19.90,20241210,1.57,Y,021050,500,237 억,,1546425,N,N,0,N,00,N +20250331,121520,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1205,-27,5,-2.19,214488269,178032,30.92,1219,1219,1195,1601,863,1232,1204.77,3.26,0,-11223,1324,1277,1250,1203,1176,1264,1190,237,369,500,880,1,1,47474590,572,1.16,0.38,12,0.38,1043.00,3209.00,2005,20240521,-39.90,990,20241210,21.72,1384,-12.93,20250326,1120,7.59,20250102,2005,-39.90,20240521,990,21.72,20241210,1.57,Y,021050,500,237 억,,1546425,N,N,0,N,00,N 20250328,160344,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1232,-69,5,-5.30,709359217,571254,92.89,1294,1297,1223,1691,911,1301,1241.80,3.53,0,-160512,1359,1329,1308,1278,1257,1319,1268,237,390,500,930,1,1,47474590,585,-5.76,0.47,12,1.20,-214.00,2612.00,2005,20240521,-38.55,990,20241210,24.44,1384,-10.98,20250326,1120,10.00,20250102,2005,-38.55,20240521,990,24.44,20241210,1.68,N,021050,500,237 억,,1674743,N,N,1,N,00,N 20250328,150346,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1236,-65,5,-5.00,656714069,528607,85.96,1294,1297,1223,1691,911,1301,1242.35,3.53,0,-146841,1359,1329,1308,1278,1257,1319,1268,237,390,500,930,1,1,47474590,587,-5.78,0.47,12,1.11,-214.00,2612.00,2005,20240521,-38.35,990,20241210,24.85,1384,-10.69,20250326,1120,10.36,20250102,2005,-38.35,20240521,990,24.85,20241210,1.68,N,021050,500,237 억,,1674743,N,N,1,N,00,N 20250328,140346,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,-71,5,-5.46,607955631,489100,79.53,1294,1297,1223,1691,911,1301,1243.01,3.53,0,-128342,1359,1329,1308,1278,1257,1319,1268,237,390,500,930,1,1,47474590,584,-5.75,0.47,12,1.03,-214.00,2612.00,2005,20240521,-38.65,990,20241210,24.24,1384,-11.13,20250326,1120,9.82,20250102,2005,-38.65,20240521,990,24.24,20241210,1.68,N,021050,500,237 억,,1674743,N,N,1,N,00,N diff --git a/021080/price/prices-20250301.csv b/021080/price/prices-20250301.csv index 408507424b32..8dddbbff2600 100644 --- a/021080/price/prices-20250301.csv +++ b/021080/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161845,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,2000,-45,5,-2.20,349274395,174474,83.60,2005,2035,1994,2655,1435,2045,2001.87,5.17,0,-32819,2135,2089,2044,1998,1953,2067,1976,240,610,500,1430,5,1,48000000,960,4.78,0.52,12,0.36,418.00,3851.00,3120,20240521,-35.90,1994,20250331,0.30,2430,-17.70,20250225,1994,0.30,20250331,3120,-35.90,20240521,1994,0.30,20250331,4.02,Y,021080,500,240 억,,2483846,N,N,11247,N,00,N +20250331,121520,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,2005,-40,5,-1.96,241019108,120405,57.69,2005,2035,1994,2655,1435,2045,2001.74,5.17,0,-22993,2135,2089,2044,1998,1953,2067,1976,240,610,500,1430,5,1,48000000,962,4.80,0.52,12,0.25,418.00,3851.00,3120,20240521,-35.74,1994,20250331,0.55,2430,-17.49,20250225,1994,0.55,20250331,3120,-35.74,20240521,1994,0.55,20250331,4.02,Y,021080,500,240 억,,2483846,N,N,1,N,00,N 20250328,160344,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,2045,-45,5,-2.15,422897516,208054,186.97,2080,2090,1999,2715,1465,2090,2032.63,4.85,0,-27406,2130,2110,2090,2070,2050,2110,2070,240,625,500,1460,5,1,48000000,982,4.89,0.53,12,0.43,418.00,3851.00,3120,20240521,-34.46,1999,20250328,2.30,2430,-15.84,20250225,1999,2.30,20250328,3120,-34.46,20240521,1999,2.30,20250328,4.00,N,021080,500,240 억,,2327949,N,N,1,N,00,N 20250328,150346,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,2035,-55,5,-2.63,409297861,201356,180.95,2080,2090,1999,2715,1465,2090,2032.71,4.85,0,-25953,2130,2110,2090,2070,2050,2110,2070,240,625,500,1460,5,1,48000000,977,4.87,0.53,12,0.42,418.00,3851.00,3120,20240521,-34.78,1999,20250328,1.80,2430,-16.26,20250225,1999,1.80,20250328,3120,-34.78,20240521,1999,1.80,20250328,4.00,N,021080,500,240 억,,2327949,N,N,0,N,00,N 20250328,140347,55,60.00,KOSDAQ,신저가,금융,N,N,N,Y,60,N,2050,-40,5,-1.91,395484186,194571,174.85,2080,2090,1999,2715,1465,2090,2032.60,4.85,0,-22358,2130,2110,2090,2070,2050,2110,2070,240,625,500,1460,5,1,48000000,984,4.90,0.53,12,0.41,418.00,3851.00,3120,20240521,-34.29,1999,20250328,2.55,2430,-15.64,20250225,1999,2.55,20250328,3120,-34.29,20240521,1999,2.55,20250328,4.00,N,021080,500,240 억,,2327949,N,N,0,N,00,N diff --git a/021240/price/prices-20250301.csv b/021240/price/prices-20250301.csv index bd408a75b9a3..38e5eabf4c0d 100644 --- a/021240/price/prices-20250301.csv +++ b/021240/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161846,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81000,-4000,5,-4.71,20846367250,257224,326.03,83000,84400,79300,110500,59500,85000,81043.66,61.78,0,-82031,87666,86332,85166,83832,82666,85750,83250,407,25500,500,64600,100,1,72563745,58777,10.57,1.82,12,0.35,7664.00,44532.00,90800,20250320,-10.79,53400,20240405,51.69,90800,-10.79,20250320,63600,27.36,20250106,90800,-10.79,20250320,53400,51.69,20240405,0.02,Y,021240,500,406 억,,44829206,N,N,30107,N,00,N +20250331,121520,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81500,-3500,5,-4.12,5512560850,67052,84.99,83000,84400,81000,110500,59500,85000,82213.22,61.78,0,-23937,87666,86332,85166,83832,82666,85750,83250,407,25500,500,64600,100,1,72563745,59139,10.63,1.83,12,0.09,7664.00,44532.00,90800,20250320,-10.24,53400,20240405,52.62,90800,-10.24,20250320,63600,28.14,20250106,90800,-10.24,20250320,53400,52.62,20240405,0.02,Y,021240,500,406 억,,44829206,N,N,303,N,00,N 20250328,160345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85000,-2000,5,-2.30,6697763300,78895,97.24,86000,86500,84000,113100,60900,87000,84892.53,61.81,0,-24239,89533,88266,86433,85166,83333,88900,85800,407,26100,500,66120,100,1,72563745,61679,11.09,1.91,12,0.11,7664.00,44532.00,90800,20250320,-6.39,53400,20240405,59.18,90800,-6.39,20250320,63600,33.65,20250106,90800,-6.39,20250320,53400,59.18,20240405,0.02,N,021240,500,406 억,,44848532,N,N,303,N,00,N 20250328,150346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,85100,-1900,5,-2.18,4860955600,57284,70.60,86000,86500,84000,113100,60900,87000,84857.13,61.81,0,-21257,89533,88266,86433,85166,83333,88900,85800,407,26100,500,66120,100,1,72563745,61752,11.10,1.91,12,0.08,7664.00,44532.00,90800,20250320,-6.28,53400,20240405,59.36,90800,-6.28,20250320,63600,33.81,20250106,90800,-6.28,20250320,53400,59.36,20240405,0.02,N,021240,500,406 억,,44848532,N,N,270,N,00,N 20250328,140347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,84800,-2200,5,-2.53,3886498800,45817,56.47,86000,86500,84000,113100,60900,87000,84826.57,61.81,0,-17729,89533,88266,86433,85166,83333,88900,85800,407,26100,500,66120,100,1,72563745,61534,11.06,1.90,12,0.06,7664.00,44532.00,90800,20250320,-6.61,53400,20240405,58.80,90800,-6.61,20250320,63600,33.33,20250106,90800,-6.61,20250320,53400,58.80,20240405,0.02,N,021240,500,406 억,,44848532,N,N,270,N,00,N diff --git a/021320/price/prices-20250301.csv b/021320/price/prices-20250301.csv index da0c9cfb5b95..b38b56675c9a 100644 --- a/021320/price/prices-20250301.csv +++ b/021320/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161846,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,-100,5,-2.50,67817039,17259,796.08,4005,4005,3900,5200,2800,4000,3929.37,1.66,0,89,4026,4012,3986,3972,3946,4020,3980,1070,1200,5000,2880,5,1,21400000,835,5.23,0.16,12,0.08,746.00,24239.00,5750,20240408,-32.17,3750,20250203,4.00,4200,-7.14,20250227,3750,4.00,20250203,5750,-32.17,20240408,3750,4.00,20250203,0.00,Y,021320,5000,1070 억,,355287,N,N,0,N,00,N +20250331,121520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3930,-70,5,-1.75,27218784,6884,317.53,4005,4005,3925,5200,2800,4000,3953.92,1.66,0,85,4026,4012,3986,3972,3946,4020,3980,1070,1200,5000,2880,5,1,21400000,841,5.27,0.16,12,0.03,746.00,24239.00,5750,20240408,-31.65,3750,20250203,4.80,4200,-6.43,20250227,3750,4.80,20250203,5750,-31.65,20240408,3750,4.80,20250203,0.00,Y,021320,5000,1070 억,,355287,N,N,0,N,00,N 20250328,160345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4000,0,3,0.00,8616906,2167,53.95,4000,4000,3960,5200,2800,4000,3976.42,1.57,0,-40,4096,4047,3976,3927,3856,4012,3892,1070,1200,5000,2880,5,1,21400000,856,5.36,0.17,12,0.01,746.00,24239.00,5750,20240408,-30.43,3750,20250203,6.67,4200,-4.76,20250227,3750,6.67,20250203,5750,-30.43,20240408,3750,6.67,20250203,0.00,N,021320,5000,1070 억,,335491,N,N,0,N,00,N 20250328,150347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3990,-10,5,-0.25,7646466,1924,47.90,4000,4000,3960,5200,2800,4000,3974.25,1.57,0,-6,4096,4047,3976,3927,3856,4012,3892,1070,1200,5000,2880,5,1,21400000,854,5.35,0.16,12,0.01,746.00,24239.00,5750,20240408,-30.61,3750,20250203,6.40,4200,-5.00,20250227,3750,6.40,20250203,5750,-30.61,20240408,3750,6.40,20250203,0.00,N,021320,5000,1070 억,,335491,N,N,0,N,00,N 20250328,140347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3970,-30,5,-0.75,6481736,1630,40.58,4000,4000,3960,5200,2800,4000,3976.53,1.57,0,-3,4096,4047,3976,3927,3856,4012,3892,1070,1200,5000,2880,5,1,21400000,850,5.32,0.16,12,0.01,746.00,24239.00,5750,20240408,-30.96,3750,20250203,5.87,4200,-5.48,20250227,3750,5.87,20250203,5750,-30.96,20240408,3750,5.87,20250203,0.00,N,021320,5000,1070 억,,335491,N,N,0,N,00,N diff --git a/021650/price/prices-20250301.csv b/021650/price/prices-20250301.csv index 9216dce440ea..7d549e0ea512 100644 --- a/021650/price/prices-20250301.csv +++ b/021650/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2100,-35,5,-1.64,21899825,10460,64.60,2135,2135,2030,2775,1495,2135,2093.67,4.13,0,-439,2211,2172,2146,2107,2081,2160,2095,82,640,500,1490,5,1,16350563,343,3.54,0.36,12,0.06,593.00,5805.00,2760,20240325,-23.91,1920,20241210,9.38,2380,-11.76,20250108,2030,3.45,20250331,2745,-23.50,20240401,1920,9.38,20241210,0.81,Y,021650,500,81 억,,674526,N,N,0,N,00,N +20250331,121521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2100,-35,5,-1.64,11058915,5286,32.65,2135,2135,2030,2775,1495,2135,2092.11,4.13,0,-423,2211,2172,2146,2107,2081,2160,2095,82,640,500,1490,5,1,16350563,343,3.54,0.36,12,0.03,593.00,5805.00,2760,20240325,-23.91,1920,20241210,9.38,2380,-11.76,20250108,2030,3.45,20250331,2745,-23.50,20240401,1920,9.38,20241210,0.81,Y,021650,500,81 억,,674526,N,N,0,N,00,N 20250328,160345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2135,-55,5,-2.51,34734350,16179,165.02,2185,2185,2120,2845,1535,2190,2146.95,4.04,0,110,2210,2200,2185,2175,2160,2192,2167,82,655,500,1530,5,1,16350563,349,3.60,0.37,12,0.10,593.00,5805.00,2760,20240325,-22.64,1920,20241210,11.20,2380,-10.29,20250108,2110,1.18,20250205,2745,-22.22,20240328,1920,11.20,20241210,0.81,N,021650,500,81 억,,660219,N,N,0,N,00,N 20250328,150347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2135,-55,5,-2.51,29760975,13847,141.24,2185,2185,2120,2845,1535,2190,2149.27,4.04,0,-11,2210,2200,2185,2175,2160,2192,2167,82,655,500,1530,5,1,16350563,349,3.60,0.37,12,0.08,593.00,5805.00,2760,20240325,-22.64,1920,20241210,11.20,2380,-10.29,20250108,2110,1.18,20250205,2745,-22.22,20240328,1920,11.20,20241210,0.81,N,021650,500,81 억,,660219,N,N,0,N,00,N 20250328,140348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,-40,5,-1.83,25244105,11734,119.69,2185,2185,2120,2845,1535,2190,2151.36,4.04,0,-143,2210,2200,2185,2175,2160,2192,2167,82,655,500,1530,5,1,16350563,352,3.63,0.37,12,0.07,593.00,5805.00,2760,20240325,-22.10,1920,20241210,11.98,2380,-9.66,20250108,2110,1.90,20250205,2745,-21.68,20240328,1920,11.98,20241210,0.81,N,021650,500,81 억,,660219,N,N,0,N,00,N diff --git a/021820/price/prices-20250301.csv b/021820/price/prices-20250301.csv index 64de951fa93f..b802ed8c996d 100644 --- a/021820/price/prices-20250301.csv +++ b/021820/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161846,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7740,-120,5,-1.53,88834260,11521,132.09,7860,7860,7660,10210,5510,7860,7710.64,3.72,0,-1439,8226,8042,7876,7692,7526,8135,7785,50,2350,500,5650,10,1,10000000,774,1.40,0.13,06,0.12,5535.00,58958.00,9350,20250120,-17.22,6460,20241114,19.81,9350,-17.22,20250120,7200,7.50,20250102,9350,-17.22,20250120,6460,19.81,20241114,0.01,Y,021820,500,50 억,,372462,N,N,0,N,00,N +20250331,121521,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7720,-140,5,-1.78,58556370,7588,87.00,7860,7860,7660,10210,5510,7860,7716.97,3.72,0,-717,8226,8042,7876,7692,7526,8135,7785,50,2350,500,5650,10,1,10000000,772,1.39,0.13,06,0.08,5535.00,58958.00,9350,20250120,-17.43,6460,20241114,19.50,9350,-17.43,20250120,7200,7.22,20250102,9350,-17.43,20250120,6460,19.50,20241114,0.01,Y,021820,500,50 억,,372462,N,N,0,N,00,N 20250328,160346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7860,20,2,0.26,67603500,8722,254.81,7840,8060,7710,10190,5490,7840,7750.92,3.71,0,481,7940,7890,7810,7760,7680,7915,7785,50,2350,500,5640,10,1,10000000,786,1.42,0.13,06,0.09,5535.00,58958.00,9350,20250120,-15.94,6460,20241114,21.67,9350,-15.94,20250120,7200,9.17,20250102,9350,-15.94,20250120,6460,21.67,20241114,0.01,N,021820,500,50 억,,370823,N,N,0,N,00,N 20250328,150347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7730,-110,5,-1.40,63049990,8137,237.72,7840,8060,7710,10190,5490,7840,7748.55,3.71,0,660,7940,7890,7810,7760,7680,7915,7785,50,2350,500,5640,10,1,10000000,773,1.40,0.13,06,0.08,5535.00,58958.00,9350,20250120,-17.33,6460,20241114,19.66,9350,-17.33,20250120,7200,7.36,20250102,9350,-17.33,20250120,6460,19.66,20241114,0.01,N,021820,500,50 억,,370823,N,N,0,N,00,N 20250328,140348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7760,-80,5,-1.02,60623660,7824,228.57,7840,8060,7710,10190,5490,7840,7748.42,3.71,0,767,7940,7890,7810,7760,7680,7915,7785,50,2350,500,5640,10,1,10000000,776,1.40,0.13,06,0.08,5535.00,58958.00,9350,20250120,-17.01,6460,20241114,20.12,9350,-17.01,20250120,7200,7.78,20250102,9350,-17.01,20250120,6460,20.12,20241114,0.01,N,021820,500,50 억,,370823,N,N,0,N,00,N diff --git a/021880/price/prices-20250301.csv b/021880/price/prices-20250301.csv index 728ce1200025..078780328c65 100644 --- a/021880/price/prices-20250301.csv +++ b/021880/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,-8,5,-3.04,40554110,158334,85.96,263,263,252,341,185,263,256.13,0.77,0,-27191,285,273,263,251,241,269,247,761,78,500,180,1,1,152184408,388,8.50,0.64,03,0.10,30.00,397.00,514,20240813,-50.39,212,20250217,20.28,307,-16.94,20250108,212,20.28,20250217,514,-50.39,20240813,212,20.28,20250217,0.00,Y,021880,500,760 억,,1172131,N,N,0,N,00,N +20250331,121521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,-8,5,-3.04,26745998,103870,56.39,263,263,255,341,185,263,257.49,0.77,0,-13880,285,273,263,251,241,269,247,761,78,500,180,1,1,152184408,388,8.50,0.64,03,0.07,30.00,397.00,514,20240813,-50.39,212,20250217,20.28,307,-16.94,20250108,212,20.28,20250217,514,-50.39,20240813,212,20.28,20250217,0.00,Y,021880,500,760 억,,1172131,N,N,0,N,00,N 20250328,160346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-4,5,-1.50,48680162,183787,127.85,267,275,253,347,187,267,264.87,0.74,0,-27066,277,272,263,258,249,274,260,761,80,500,180,1,1,152184408,400,8.77,0.66,03,0.12,30.00,397.00,514,20240813,-48.83,212,20250217,24.06,307,-14.33,20250108,212,24.06,20250217,514,-48.83,20240813,212,24.06,20250217,0.00,N,021880,500,760 억,,1130497,N,N,0,N,00,N 20250328,150348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-2,5,-0.75,42842506,161857,112.59,267,275,253,347,187,267,264.69,0.74,0,-22127,277,272,263,258,249,274,260,761,80,500,180,1,1,152184408,403,8.83,0.67,03,0.11,30.00,397.00,514,20240813,-48.44,212,20250217,25.00,307,-13.68,20250108,212,25.00,20250217,514,-48.44,20240813,212,25.00,20250217,0.00,N,021880,500,760 억,,1130497,N,N,0,N,00,N 20250328,140348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,-6,5,-2.25,16651148,64709,45.01,267,267,253,347,187,267,257.32,0.74,0,-15595,277,272,263,258,249,274,260,761,80,500,180,1,1,152184408,397,8.70,0.66,03,0.04,30.00,397.00,514,20240813,-49.22,212,20250217,23.11,307,-14.98,20250108,212,23.11,20250217,514,-49.22,20240813,212,23.11,20250217,0.00,N,021880,500,760 억,,1130497,N,N,0,N,00,N diff --git a/022100/price/prices-20250301.csv b/022100/price/prices-20250301.csv index 5711e29fbeb0..ecbc8b0b5664 100644 --- a/022100/price/prices-20250301.csv +++ b/022100/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161847,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24400,-900,5,-3.56,24685579625,1012894,155.62,24700,25100,23950,32850,17750,25300,24371.32,3.19,0,-180355,26100,25700,25050,24650,24000,25375,24325,760,7550,500,18210,50,1,152034729,37096,42.14,7.08,12,0.67,579.00,3448.00,54400,20240319,-55.15,17800,20250203,37.08,30150,-19.07,20250314,17800,37.08,20250203,49300,-50.51,20240401,17800,37.08,20250203,1.43,Y,022100,500,760 억,,4856352,N,N,357090,N,00,N +20250331,121522,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24550,-750,5,-2.96,13431457175,548657,84.30,24700,25100,24100,32850,17750,25300,24480.61,3.19,0,-195530,26100,25700,25050,24650,24000,25375,24325,760,7550,500,18210,50,1,152034729,37325,42.40,7.12,12,0.36,579.00,3448.00,54400,20240319,-54.87,17800,20250203,37.92,30150,-18.57,20250314,17800,37.92,20250203,49300,-50.20,20240401,17800,37.92,20250203,1.43,Y,022100,500,760 억,,4856352,N,N,15779,N,00,N 20250328,160346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25300,0,3,0.00,16138990375,650869,76.06,25350,25450,24400,32850,17750,25300,24794.51,3.16,0,-5944,26733,26016,25533,24816,24333,25775,24575,760,7550,500,18210,50,1,152034729,38465,43.70,7.34,12,0.43,579.00,3448.00,54600,20240318,-53.66,17800,20250203,42.13,30150,-16.09,20250314,17800,42.13,20250203,51000,-50.39,20240328,17800,42.13,20250203,1.42,N,022100,500,760 억,,4798962,N,N,15750,N,00,N 20250328,150348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25100,-200,5,-0.79,13426171025,543344,63.49,25350,25450,24400,32850,17750,25300,24710.10,3.16,0,20200,26733,26016,25533,24816,24333,25775,24575,760,7550,500,18210,50,1,152034729,38161,43.35,7.28,12,0.36,579.00,3448.00,54600,20240318,-54.03,17800,20250203,41.01,30150,-16.75,20250314,17800,41.01,20250203,51000,-50.78,20240328,17800,41.01,20250203,1.42,N,022100,500,760 억,,4798962,N,N,5271,N,00,N 20250328,140348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24750,-550,5,-2.17,10796008950,437005,51.07,25350,25450,24400,32850,17750,25300,24704.34,3.16,0,-2464,26733,26016,25533,24816,24333,25775,24575,760,7550,500,18210,50,1,152034729,37629,42.75,7.18,12,0.29,579.00,3448.00,54600,20240318,-54.67,17800,20250203,39.04,30150,-17.91,20250314,17800,39.04,20250203,51000,-51.47,20240328,17800,39.04,20250203,1.42,N,022100,500,760 억,,4798962,N,N,5271,N,00,N diff --git a/022220/price/prices-20250301.csv b/022220/price/prices-20250301.csv index f57a9d92654c..5d3b6e472e18 100644 --- a/022220/price/prices-20250301.csv +++ b/022220/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,858,-44,5,-4.88,145621963,166431,180.41,894,894,858,1172,632,902,874.97,0.70,0,-1551,916,908,901,893,886,905,890,259,270,500,570,1,1,51794579,444,-23.19,0.45,12,0.32,-37.00,1892.00,1412,20240826,-39.24,801,20241210,7.12,1132,-24.20,20250110,858,0.00,20250331,1412,-39.24,20240826,801,7.12,20241210,1.27,Y,022220,500,258 억,,363688,N,N,0,N,00,N +20250331,121522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,-17,5,-1.88,42021139,47600,51.60,894,894,872,1172,632,902,882.80,0.70,0,-1395,916,908,901,893,886,905,890,259,270,500,570,1,1,51794579,458,-23.92,0.47,12,0.09,-37.00,1892.00,1412,20240826,-37.32,801,20241210,10.49,1132,-21.82,20250110,872,1.49,20250331,1412,-37.32,20240826,801,10.49,20241210,1.27,Y,022220,500,258 억,,363688,N,N,0,N,00,N 20250328,160346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,-1,5,-0.11,83054895,92248,128.56,904,909,894,1173,633,903,900.34,0.65,0,-4916,930,916,906,892,882,923,899,259,270,500,570,1,1,51794579,467,-24.38,0.48,12,0.18,-37.00,1892.00,1412,20240826,-36.12,801,20241210,12.61,1132,-20.32,20250110,894,0.89,20250328,1412,-36.12,20240826,801,12.61,20241210,1.28,N,022220,500,258 억,,337079,N,N,0,N,00,N 20250328,150348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-3,5,-0.33,80424978,89327,124.49,904,909,894,1173,633,903,900.34,0.65,0,-4127,930,916,906,892,882,923,899,259,270,500,570,1,1,51794579,466,-24.32,0.48,12,0.17,-37.00,1892.00,1412,20240826,-36.26,801,20241210,12.36,1132,-20.49,20250110,894,0.67,20250328,1412,-36.26,20240826,801,12.36,20241210,1.28,N,022220,500,258 억,,337079,N,N,0,N,00,N 20250328,140349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,-4,5,-0.44,69338692,76976,107.27,904,909,894,1173,633,903,900.78,0.65,0,-4400,930,916,906,892,882,923,899,259,270,500,570,1,1,51794579,466,-24.30,0.48,12,0.15,-37.00,1892.00,1412,20240826,-36.33,801,20241210,12.23,1132,-20.58,20250110,894,0.56,20250328,1412,-36.33,20240826,801,12.23,20241210,1.28,N,022220,500,258 억,,337079,N,N,0,N,00,N diff --git a/023000/price/prices-20250301.csv b/023000/price/prices-20250301.csv index 78d56d0578b1..d64967d50672 100644 --- a/023000/price/prices-20250301.csv +++ b/023000/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161847,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2330,-20,5,-0.85,32910103,14125,237.91,2350,2355,2315,3055,1645,2350,2329.92,0.82,0,-149,2410,2380,2355,2325,2300,2377,2322,200,705,500,1690,5,1,40000000,932,7.04,0.37,12,0.04,331.00,6282.00,2895,20240320,-19.52,2200,20241209,5.91,2505,-6.99,20250116,2310,0.87,20250224,2890,-19.38,20240531,2200,5.91,20241209,0.42,Y,023000,500,200 억,,328555,N,N,0,N,00,N +20250331,121522,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2325,-25,5,-1.06,15941737,6849,115.36,2350,2355,2315,3055,1645,2350,2327.60,0.82,0,175,2410,2380,2355,2325,2300,2377,2322,200,705,500,1690,5,1,40000000,930,7.02,0.37,12,0.02,331.00,6282.00,2895,20240320,-19.69,2200,20241209,5.68,2505,-7.19,20250116,2310,0.65,20250224,2890,-19.55,20240531,2200,5.68,20241209,0.42,Y,023000,500,200 억,,328555,N,N,0,N,00,N 20250328,160347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,0,3,0.00,13893988,5934,142.85,2350,2385,2330,3055,1645,2350,2341.42,0.77,0,73,2400,2375,2360,2335,2320,2367,2327,200,705,500,1690,5,1,40000000,940,7.10,0.37,12,0.01,331.00,6282.00,2900,20240318,-18.97,2200,20241209,6.82,2505,-6.19,20250116,2310,1.73,20250224,2890,-18.69,20240531,2200,6.82,20241209,0.42,N,023000,500,200 억,,307173,N,N,1,N,00,N 20250328,150348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,-15,5,-0.64,12424928,5306,127.73,2350,2385,2335,3055,1645,2350,2341.68,0.77,0,-9,2400,2375,2360,2335,2320,2367,2327,200,705,500,1690,5,1,40000000,934,7.05,0.37,12,0.01,331.00,6282.00,2900,20240318,-19.48,2200,20241209,6.14,2505,-6.79,20250116,2310,1.08,20250224,2890,-19.20,20240531,2200,6.14,20241209,0.42,N,023000,500,200 억,,307173,N,N,1,N,00,N 20250328,140349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,5,2,0.21,5562529,2369,57.03,2350,2385,2340,3055,1645,2350,2348.05,0.77,0,-9,2400,2375,2360,2335,2320,2367,2327,200,705,500,1690,5,1,40000000,942,7.11,0.37,12,0.01,331.00,6282.00,2900,20240318,-18.79,2200,20241209,7.05,2505,-5.99,20250116,2310,1.95,20250224,2890,-18.51,20240531,2200,7.05,20241209,0.42,N,023000,500,200 억,,307173,N,N,1,N,00,N diff --git a/023150/price/prices-20250301.csv b/023150/price/prices-20250301.csv index cb06260051ff..23cbe9797325 100644 --- a/023150/price/prices-20250301.csv +++ b/023150/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161848,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4900,-100,5,-2.00,23812045,4840,175.55,4855,4995,4855,6500,3500,5000,4919.84,0.55,0,-121,5086,5042,5016,4972,4946,5030,4960,46,1500,500,3500,5,1,7378526,362,-11.61,0.51,12,0.07,-422.00,9619.00,6610,20240819,-25.87,4555,20241210,7.57,5730,-14.49,20250110,4855,0.93,20250331,6610,-25.87,20240819,4555,7.57,20241210,0.06,Y,023150,500,45 억,,40718,N,N,0,N,00,N +20250331,121522,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4995,-5,5,-0.10,4901845,998,36.20,4855,4995,4855,6500,3500,5000,4911.67,0.55,0,-75,5086,5042,5016,4972,4946,5030,4960,46,1500,500,3500,5,1,7378526,369,-11.84,0.52,12,0.01,-422.00,9619.00,6610,20240819,-24.43,4555,20241210,9.66,5730,-12.83,20250110,4855,2.88,20250331,6610,-24.43,20240819,4555,9.66,20241210,0.06,Y,023150,500,45 억,,40718,N,N,0,N,00,N 20250328,160347,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5000,-90,5,-1.77,13768440,2747,38.13,5060,5060,4990,6610,3570,5090,5012.17,0.39,0,27,5190,5140,5060,5010,4930,5165,5035,46,1520,500,3560,10,1,7378526,369,-11.85,0.52,12,0.04,-422.00,9619.00,6610,20240819,-24.36,4555,20241210,9.77,5730,-12.74,20250110,4875,2.56,20250311,6610,-24.36,20240819,4555,9.77,20241210,0.06,N,023150,500,45 억,,29087,N,N,0,N,00,N 20250328,150349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5010,-80,5,-1.57,12851730,2564,35.59,5060,5060,4990,6610,3570,5090,5012.38,0.39,0,101,5190,5140,5060,5010,4930,5165,5035,46,1520,500,3560,10,1,7378526,370,-11.87,0.52,12,0.03,-422.00,9619.00,6610,20240819,-24.21,4555,20241210,9.99,5730,-12.57,20250110,4875,2.77,20250311,6610,-24.21,20240819,4555,9.99,20241210,0.06,N,023150,500,45 억,,29087,N,N,0,N,00,N 20250328,140349,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,-40,5,-0.79,12594220,2513,34.88,5060,5060,4990,6610,3570,5090,5011.63,0.39,0,102,5190,5140,5060,5010,4930,5165,5035,46,1520,500,3560,10,1,7378526,373,-11.97,0.53,12,0.03,-422.00,9619.00,6610,20240819,-23.60,4555,20241210,10.87,5730,-11.87,20250110,4875,3.59,20250311,6610,-23.60,20240819,4555,10.87,20241210,0.06,N,023150,500,45 억,,29087,N,N,0,N,00,N diff --git a/023160/price/prices-20250301.csv b/023160/price/prices-20250301.csv index f0ff2a4fbf70..c2ec807918aa 100644 --- a/023160/price/prices-20250301.csv +++ b/023160/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161848,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20650,890,2,4.50,8677043635,422042,89.79,19310,21050,19310,25650,13840,19760,20559.66,13.91,0,-71636,20573,20166,19593,19186,18613,19880,18900,133,5890,500,14620,50,1,26500000,5472,12.18,0.95,12,1.59,1695.00,21784.00,27000,20250304,-23.52,11130,20240418,85.53,27000,-23.52,20250304,17100,20.76,20250106,27000,-23.52,20250304,11130,85.53,20240418,2.14,Y,023160,500,132 억,,3685469,N,N,5322,N,00,N +20250331,121523,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20750,990,2,5.01,6000555360,292343,62.20,19310,21050,19310,25650,13840,19760,20525.74,13.91,0,-43423,20573,20166,19593,19186,18613,19880,18900,133,5890,500,14620,50,1,26500000,5499,12.24,0.95,12,1.10,1695.00,21784.00,27000,20250304,-23.15,11130,20240418,86.43,27000,-23.15,20250304,17100,21.35,20250106,27000,-23.15,20250304,11130,86.43,20240418,2.14,Y,023160,500,132 억,,3685469,N,N,1480,N,00,N 20250328,160347,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19760,-90,5,-0.45,9124378490,466547,110.06,19850,20000,19020,25800,13900,19850,19557.12,13.30,0,85242,21616,20732,20266,19382,18916,20500,19150,133,5950,500,14680,10,1,26500000,5236,11.66,0.91,12,1.76,1695.00,21784.00,27000,20250304,-26.81,11130,20240418,77.54,27000,-26.81,20250304,17100,15.56,20250106,27000,-26.81,20250304,11130,77.54,20240418,2.15,N,023160,500,132 억,,3523985,N,N,1480,N,00,N 20250328,150349,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19730,-120,5,-0.60,8722974775,446247,105.27,19850,20000,19020,25800,13900,19850,19547.36,13.30,0,94667,21616,20732,20266,19382,18916,20500,19150,133,5950,500,14680,10,1,26500000,5228,11.64,0.91,12,1.68,1695.00,21784.00,27000,20250304,-26.93,11130,20240418,77.27,27000,-26.93,20250304,17100,15.38,20250106,27000,-26.93,20250304,11130,77.27,20240418,2.15,N,023160,500,132 억,,3523985,N,N,1943,N,00,N 20250328,140350,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19590,-260,5,-1.31,7238385820,370823,87.48,19850,20000,19020,25800,13900,19850,19519.72,13.30,0,120469,21616,20732,20266,19382,18916,20500,19150,133,5950,500,14680,10,1,26500000,5191,11.56,0.90,12,1.40,1695.00,21784.00,27000,20250304,-27.44,11130,20240418,76.01,27000,-27.44,20250304,17100,14.56,20250106,27000,-27.44,20250304,11130,76.01,20240418,2.15,N,023160,500,132 억,,3523985,N,N,1943,N,00,N diff --git a/023350/price/prices-20250301.csv b/023350/price/prices-20250301.csv index 4001395cee2f..fa061bb63d56 100644 --- a/023350/price/prices-20250301.csv +++ b/023350/price/prices-20250301.csv @@ -1,4 +1,6 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,161848,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,4955,-265,5,-5.08,588706665,117069,94.44,5170,5190,4955,6780,3660,5220,5029.32,2.68,0,17093,5593,5406,5283,5096,4973,5345,5035,55,1560,500,3230,5,1,10950000,543,8.71,0.34,12,1.07,569.00,14488.00,7900,20241213,-37.28,4205,20241113,17.84,6400,-22.58,20250102,4950,0.10,20250325,7900,-37.28,20241213,4205,17.84,20241113,2.69,Y,023350,500,54 억,,292984,N,N,0,N,00,N +20250331,121523,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5110,-110,5,-2.11,248465020,49149,39.65,5170,5190,4970,6780,3660,5220,5055.34,2.68,0,-4813,5593,5406,5283,5096,4973,5345,5035,55,1560,500,3230,10,1,10950000,560,8.98,0.35,12,0.45,569.00,14488.00,7900,20241213,-35.32,4205,20241113,21.52,6400,-20.16,20250102,4950,3.23,20250325,7900,-35.32,20241213,4205,21.52,20241113,2.69,Y,023350,500,54 억,,292984,N,N,0,N,00,N 20250328,160348,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5220,-300,5,-5.43,638826945,121211,21.22,5420,5470,5160,7170,3870,5520,5270.42,2.58,0,7028,6273,5896,5603,5226,4933,5750,5080,55,1650,500,3420,10,1,10950000,572,9.17,0.36,12,1.11,569.00,14488.00,7900,20241213,-33.92,4205,20241113,24.14,6400,-18.44,20250102,4950,5.45,20250325,7900,-33.92,20241213,4205,24.14,20241113,2.85,N,023350,500,54 억,,283056,N,N,1,N,00,N 20250328,150349,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5180,-340,5,-6.16,598353805,113443,19.86,5420,5470,5160,7170,3870,5520,5274.38,2.58,0,7652,6273,5896,5603,5226,4933,5750,5080,55,1650,500,3420,10,1,10950000,567,9.10,0.36,12,1.04,569.00,14488.00,7900,20241213,-34.43,4205,20241113,23.19,6400,-19.06,20250102,4950,4.65,20250325,7900,-34.43,20241213,4205,23.19,20241113,2.85,N,023350,500,54 억,,283056,N,N,1,N,00,N 20250328,140350,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5160,-360,5,-6.52,556141455,105284,18.43,5420,5470,5160,7170,3870,5520,5282.18,2.58,0,7148,6273,5896,5603,5226,4933,5750,5080,55,1650,500,3420,10,1,10950000,565,9.07,0.36,12,0.96,569.00,14488.00,7900,20241213,-34.68,4205,20241113,22.71,6400,-19.38,20250102,4950,4.24,20250325,7900,-34.68,20241213,4205,22.71,20241113,2.85,N,023350,500,54 억,,283056,N,N,1,N,00,N diff --git a/023410/price/prices-20250301.csv b/023410/price/prices-20250301.csv index 2037883d67d9..ddc498e71af6 100644 --- a/023410/price/prices-20250301.csv +++ b/023410/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121523,55,60.00,KOSDAQ,신저가,비금속,N,N,N,Y,60,N,3180,-65,5,-2.00,258784690,81130,71.36,3240,3250,3150,4215,2275,3245,3189.75,2.99,0,-19025,3288,3266,3248,3226,3208,3257,3217,387,970,500,2460,5,1,77310863,2458,-4.26,0.27,12,0.10,-746.00,11966.00,3925,20240522,-18.98,3150,20250331,0.95,3640,-12.64,20250106,3150,0.95,20250331,3925,-18.98,20240522,3150,0.95,20250331,1.43,Y,023410,500,386 억,,2309175,N,N,11,N,00,N 20250328,160348,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3245,-135,5,-3.99,364317126,112226,144.41,3270,3270,3230,4390,2370,3380,3246.28,2.94,0,-28660,3413,3396,3373,3356,3333,3400,3360,387,1010,500,2560,5,1,77310863,2509,-4.35,0.27,12,0.15,-746.00,11966.00,3945,20240318,-17.74,3150,20240805,3.02,3640,-10.85,20250106,3170,2.37,20250311,3925,-17.32,20240522,3150,3.02,20240805,1.44,N,023410,500,386 억,,2270343,N,N,11,N,00,N 20250328,150350,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3250,-130,5,-3.85,349139026,107548,138.39,3270,3270,3230,4390,2370,3380,3246.36,2.94,0,-29008,3413,3396,3373,3356,3333,3400,3360,387,1010,500,2560,5,1,77310863,2513,-4.36,0.27,12,0.14,-746.00,11966.00,3945,20240318,-17.62,3150,20240805,3.17,3640,-10.71,20250106,3170,2.52,20250311,3925,-17.20,20240522,3150,3.17,20240805,1.44,N,023410,500,386 억,,2270343,N,N,0,N,00,N 20250328,140350,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3245,-135,5,-3.99,305292291,94019,120.98,3270,3270,3230,4390,2370,3380,3247.13,2.94,0,-29012,3413,3396,3373,3356,3333,3400,3360,387,1010,500,2560,5,1,77310863,2509,-4.35,0.27,12,0.12,-746.00,11966.00,3945,20240318,-17.74,3150,20240805,3.02,3640,-10.85,20250106,3170,2.37,20250311,3925,-17.32,20240522,3150,3.02,20240805,1.44,N,023410,500,386 억,,2270343,N,N,0,N,00,N diff --git a/023440/price/prices-20250301.csv b/023440/price/prices-20250301.csv index 3bfa0004ac5d..f40bcbb37297 100644 --- a/023440/price/prices-20250301.csv +++ b/023440/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1820,-65,5,-3.45,279675902,152783,42.05,1870,1883,1805,2450,1320,1885,1830.54,1.29,0,601,2020,1952,1916,1848,1812,1934,1830,369,565,500,1280,1,1,73755685,1342,-3.71,1.49,12,0.21,-491.00,1222.00,2400,20240603,-24.17,1108,20240412,64.26,2140,-14.95,20250306,1429,27.36,20250203,2400,-24.17,20240603,1108,64.26,20240412,1.36,Y,023440,500,368 억,,955119,N,N,0,N,00,N 20250328,160348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1885,-99,5,-4.99,690361169,360411,83.53,1984,1984,1880,2575,1389,1984,1915.75,1.06,0,-89286,2024,2003,1969,1948,1914,2014,1959,369,591,500,1340,1,1,73755685,1390,-3.84,1.54,12,0.49,-491.00,1222.00,2400,20240603,-21.46,1108,20240412,70.13,2140,-11.92,20250306,1429,31.91,20250203,2400,-21.46,20240603,1108,70.13,20240412,1.38,N,023440,500,368 억,,781333,N,N,0,N,00,N 20250328,150350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1890,-94,5,-4.74,662995909,345901,80.17,1984,1984,1880,2575,1389,1984,1916.72,1.06,0,-85055,2024,2003,1969,1948,1914,2014,1959,369,591,500,1340,1,1,73755685,1394,-3.85,1.55,12,0.47,-491.00,1222.00,2400,20240603,-21.25,1108,20240412,70.58,2140,-11.68,20250306,1429,32.26,20250203,2400,-21.25,20240603,1108,70.58,20240412,1.38,N,023440,500,368 억,,781333,N,N,0,N,00,N 20250328,140351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1902,-82,5,-4.13,543600022,282933,65.58,1984,1984,1902,2575,1389,1984,1921.30,1.06,0,-54694,2024,2003,1969,1948,1914,2014,1959,369,591,500,1340,1,1,73755685,1403,-3.87,1.56,12,0.38,-491.00,1222.00,2400,20240603,-20.75,1108,20240412,71.66,2140,-11.12,20250306,1429,33.10,20250203,2400,-20.75,20240603,1108,71.66,20240412,1.38,N,023440,500,368 억,,781333,N,N,0,N,00,N diff --git a/023450/price/prices-20250301.csv b/023450/price/prices-20250301.csv index 3ad1875c6350..26e0e97ceb0a 100644 --- a/023450/price/prices-20250301.csv +++ b/023450/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121524,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33150,-100,5,-0.30,18449150,556,24.09,33200,33200,32750,43200,23300,33250,33181.92,0.07,0,-18,34083,33666,33333,32916,32583,33500,32750,31,9950,500,23940,50,1,3500000,1160,17.28,2.10,12,0.02,1918.00,15781.00,37400,20240527,-11.36,28550,20240320,16.11,34650,-4.33,20250227,31450,5.41,20250205,37400,-11.36,20240527,28900,14.71,20241204,0.08,Y,023450,500,31 억,,2330,N,N,0,N,00,N 20250328,160348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33250,-600,5,-1.77,76874550,2308,176.18,33750,33750,33000,44000,23700,33850,33307.86,0.05,0,133,34350,34100,33750,33500,33150,33925,33325,31,10150,500,24370,50,1,3500000,1164,17.34,2.11,12,0.07,1918.00,15781.00,37400,20240527,-11.10,28550,20240320,16.46,34650,-4.04,20250227,31450,5.72,20250205,37400,-11.10,20240527,28900,15.05,20241204,0.08,N,023450,500,31 억,,1819,N,N,0,N,00,N 20250328,150350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33250,-600,5,-1.77,62009050,1860,141.98,33750,33750,33000,44000,23700,33850,33338.20,0.05,0,10,34350,34100,33750,33500,33150,33925,33325,31,10150,500,24370,50,1,3500000,1164,17.34,2.11,12,0.05,1918.00,15781.00,37400,20240527,-11.10,28550,20240320,16.46,34650,-4.04,20250227,31450,5.72,20250205,37400,-11.10,20240527,28900,15.05,20241204,0.08,N,023450,500,31 억,,1819,N,N,0,N,00,N 20250328,140351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33100,-750,5,-2.22,55084900,1651,126.03,33750,33750,33000,44000,23700,33850,33364.57,0.05,0,120,34350,34100,33750,33500,33150,33925,33325,31,10150,500,24370,50,1,3500000,1159,17.26,2.10,12,0.05,1918.00,15781.00,37400,20240527,-11.50,28550,20240320,15.94,34650,-4.47,20250227,31450,5.25,20250205,37400,-11.50,20240527,28900,14.53,20241204,0.08,N,023450,500,31 억,,1819,N,N,0,N,00,N diff --git a/023460/price/prices-20250301.csv b/023460/price/prices-20250301.csv index b1ece7f7ed1e..c45024703f9b 100644 --- a/023460/price/prices-20250301.csv +++ b/023460/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121524,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250328,160349,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250328,150351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250328,140351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N diff --git a/023530/price/prices-20250301.csv b/023530/price/prices-20250301.csv index 9526dcbfd1da..6bac98ef15ba 100644 --- a/023530/price/prices-20250301.csv +++ b/023530/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121524,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,61400,-2100,5,-3.31,1429475850,23085,33.43,62800,62900,61100,82500,44500,63500,61922.28,8.17,0,-5290,64833,64166,62833,62166,60833,64500,62500,1414,19000,5000,48260,100,1,28288755,17369,-1.79,0.11,12,0.08,-34219.00,548195.00,75100,20240401,-18.24,51800,20250203,18.53,68600,-10.50,20250307,51800,18.53,20250203,75100,-18.24,20240401,51800,18.53,20250203,0.41,Y,023530,5000,1414 억,,2310903,N,N,148,N,00,N 20250328,160349,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,63500,-900,5,-1.40,4327960750,69049,102.90,62200,63500,61500,83700,45100,64400,62679.43,8.27,0,2516,65933,65166,64533,63766,63133,65550,64150,1414,19300,5000,48940,100,1,28288755,17963,-1.86,0.12,12,0.24,-34219.00,548195.00,75100,20240401,-15.45,51800,20250203,22.59,68600,-7.43,20250307,51800,22.59,20250203,75100,-15.45,20240401,51800,22.59,20250203,0.40,N,023530,5000,1414 억,,2340246,N,N,148,N,00,N 20250328,150351,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,63400,-1000,5,-1.55,3941601850,62954,93.82,62200,63400,61500,83700,45100,64400,62610.82,8.27,0,3271,65933,65166,64533,63766,63133,65550,64150,1414,19300,5000,48940,100,1,28288755,17935,-1.85,0.12,12,0.22,-34219.00,548195.00,75100,20240401,-15.58,51800,20250203,22.39,68600,-7.58,20250307,51800,22.39,20250203,75100,-15.58,20240401,51800,22.39,20250203,0.40,N,023530,5000,1414 억,,2340246,N,N,38,N,00,N 20250328,140351,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,63000,-1400,5,-2.17,3427150900,54814,81.69,62200,63300,61500,83700,45100,64400,62523.28,8.27,0,3092,65933,65166,64533,63766,63133,65550,64150,1414,19300,5000,48940,100,1,28288755,17822,-1.84,0.11,12,0.19,-34219.00,548195.00,75100,20240401,-16.11,51800,20250203,21.62,68600,-8.16,20250307,51800,21.62,20250203,75100,-16.11,20240401,51800,21.62,20250203,0.40,N,023530,5000,1414 억,,2340246,N,N,38,N,00,N diff --git a/023590/price/prices-20250301.csv b/023590/price/prices-20250301.csv index 292e198260fa..946c422e0470 100644 --- a/023590/price/prices-20250301.csv +++ b/023590/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121525,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19800,-130,5,-0.65,697012230,35325,28.70,19850,19900,19530,25900,13960,19930,19731.41,23.10,0,1474,20263,20096,19833,19666,19403,19965,19535,224,5970,500,15140,10,1,44866617,8884,2.50,0.31,12,0.08,7931.00,64602.00,22550,20240319,-12.20,16840,20240805,17.58,22300,-11.21,20250319,17490,13.21,20250203,22300,-11.21,20250319,16840,17.58,20240805,0.18,Y,023590,500,224 억,,10363753,N,N,42,N,00,N 20250328,160349,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19930,-1120,5,-5.32,2425962680,122529,45.39,20000,20000,19570,27350,14750,21050,19799.06,23.23,0,-40378,21716,21382,21166,20832,20616,21275,20725,224,6300,500,15990,10,1,44866617,8942,2.51,0.31,12,0.27,7931.00,64602.00,23100,20240318,-13.72,16840,20240805,18.35,22300,-10.63,20250319,17490,13.95,20250203,22300,-10.63,20250319,16840,18.35,20240805,0.17,N,023590,500,224 억,,10423326,N,N,42,N,00,N 20250328,150351,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19930,-1120,5,-5.32,2329689300,117698,43.60,20000,20000,19570,27350,14750,21050,19793.79,23.23,0,-41613,21716,21382,21166,20832,20616,21275,20725,224,6300,500,15990,10,1,44866617,8942,2.51,0.31,12,0.26,7931.00,64602.00,23100,20240318,-13.72,16840,20240805,18.35,22300,-10.63,20250319,17490,13.95,20250203,22300,-10.63,20250319,16840,18.35,20240805,0.17,N,023590,500,224 억,,10423326,N,N,4,N,00,N 20250328,140352,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19850,-1200,5,-5.70,2147507280,108550,40.21,20000,20000,19570,27350,14750,21050,19783.58,23.23,0,-38992,21716,21382,21166,20832,20616,21275,20725,224,6300,500,15990,10,1,44866617,8906,2.50,0.31,12,0.24,7931.00,64602.00,23100,20240318,-14.07,16840,20240805,17.87,22300,-10.99,20250319,17490,13.49,20250203,22300,-10.99,20250319,16840,17.87,20240805,0.17,N,023590,500,224 억,,10423326,N,N,4,N,00,N diff --git a/023600/price/prices-20250301.csv b/023600/price/prices-20250301.csv index c761bdf561f5..f7fe4605cf16 100644 --- a/023600/price/prices-20250301.csv +++ b/023600/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121525,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,7850,-150,5,-1.88,57913310,7356,39.52,7950,7950,7850,10400,5600,8000,7872.94,3.93,0,-2409,8186,8092,8016,7922,7846,8055,7885,81,2400,500,5760,10,1,16170000,1269,3.90,0.22,12,0.05,2011.00,35700.00,11110,20240326,-29.34,7850,20250331,0.00,8330,-5.76,20250320,7850,0.00,20250331,11100,-29.28,20240402,7850,0.00,20250331,0.24,Y,023600,500,80 억,,635034,N,N,0,N,00,N 20250328,160350,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8000,-110,5,-1.36,148609275,18614,109.73,8110,8110,7940,10540,5680,8110,7983.74,3.80,0,-2630,8243,8176,8123,8056,8003,8150,8030,81,2430,500,5830,10,1,16170000,1294,3.98,0.22,12,0.12,2011.00,35700.00,11110,20240326,-27.99,7860,20241209,1.78,8330,-3.96,20250320,7860,1.78,20250214,11100,-27.93,20240402,7860,1.78,20241209,0.24,N,023600,500,80 억,,613672,N,N,0,N,00,N 20250328,150351,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7990,-120,5,-1.48,145188265,18186,107.20,8110,8110,7940,10540,5680,8110,7983.52,3.80,0,-2453,8243,8176,8123,8056,8003,8150,8030,81,2430,500,5830,10,1,16170000,1292,3.97,0.22,12,0.11,2011.00,35700.00,11110,20240326,-28.08,7860,20241209,1.65,8330,-4.08,20250320,7860,1.65,20250214,11100,-28.02,20240402,7860,1.65,20241209,0.24,N,023600,500,80 억,,613672,N,N,0,N,00,N 20250328,140352,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7950,-160,5,-1.97,139483375,17470,102.98,8110,8110,7940,10540,5680,8110,7984.17,3.80,0,-2121,8243,8176,8123,8056,8003,8150,8030,81,2430,500,5830,10,1,16170000,1286,3.95,0.22,12,0.11,2011.00,35700.00,11110,20240326,-28.44,7860,20241209,1.15,8330,-4.56,20250320,7860,1.15,20250214,11100,-28.38,20240402,7860,1.15,20241209,0.24,N,023600,500,80 억,,613672,N,N,0,N,00,N diff --git a/023760/price/prices-20250301.csv b/023760/price/prices-20250301.csv index 0aa4c3b9caa7..1759893d7b9b 100644 --- a/023760/price/prices-20250301.csv +++ b/023760/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,-2,5,-0.36,36460367,66089,163.10,558,559,524,725,391,558,551.69,0.30,0,606,562,559,557,554,552,559,554,1578,167,500,400,1,1,315609576,1755,2.65,0.29,12,0.02,210.00,1944.00,641,20240322,-13.26,522,20241226,6.51,569,-2.28,20250325,524,6.11,20250331,637,-12.72,20240520,522,6.51,20241226,0.24,Y,023760,500,1578 억,,941872,N,N,0,N,00,N 20250328,160350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,558,-1,5,-0.18,22598719,40518,101.77,560,560,555,726,392,559,557.75,0.26,0,-841,566,562,560,556,554,561,555,1578,167,500,400,1,1,315609576,1761,2.66,0.29,12,0.01,210.00,1944.00,641,20240322,-12.95,522,20241226,6.90,569,-1.93,20250325,524,6.49,20250203,637,-12.40,20240520,522,6.90,20241226,0.25,N,023760,500,1578 억,,815693,N,N,0,N,00,N 20250328,150352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,559,0,3,0.00,22062036,39556,99.35,560,560,555,726,392,559,557.74,0.26,0,-541,566,562,560,556,554,561,555,1578,167,500,400,1,1,315609576,1764,2.66,0.29,12,0.01,210.00,1944.00,641,20240322,-12.79,522,20241226,7.09,569,-1.76,20250325,524,6.68,20250203,637,-12.24,20240520,522,7.09,20241226,0.25,N,023760,500,1578 억,,815693,N,N,0,N,00,N 20250328,140352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,559,0,3,0.00,20035692,35930,90.24,560,560,555,726,392,559,557.63,0.26,0,-484,566,562,560,556,554,561,555,1578,167,500,400,1,1,315609576,1764,2.66,0.29,12,0.01,210.00,1944.00,641,20240322,-12.79,522,20241226,7.09,569,-1.76,20250325,524,6.68,20250203,637,-12.24,20240520,522,7.09,20241226,0.25,N,023760,500,1578 억,,815693,N,N,0,N,00,N diff --git a/023770/price/prices-20250301.csv b/023770/price/prices-20250301.csv index 8411a5590c4b..27efee8ee120 100644 --- a/023770/price/prices-20250301.csv +++ b/023770/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3585,-155,5,-4.14,31755355,8799,26.08,3695,3730,3450,4860,2620,3740,3608.97,6.18,0,-195,4013,3876,3698,3561,3383,3945,3630,44,1120,500,2460,5,1,8766820,314,-4.56,1.65,12,0.10,-787.00,2174.00,8680,20240913,-58.70,3145,20250207,13.99,4310,-16.82,20250221,3145,13.99,20250207,8680,-58.70,20240913,3145,13.99,20250207,0.10,Y,023770,500,43 억,,541542,N,N,0,N,00,N 20250328,160350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3740,90,2,2.47,123762645,33737,215.92,3625,3835,3520,4745,2555,3650,3668.45,6.12,0,-2752,3873,3761,3683,3571,3493,3722,3532,44,1095,500,2400,5,1,8766820,328,-5.47,1.26,12,0.38,-684.00,2958.00,8680,20240913,-56.91,3145,20250207,18.92,4310,-13.23,20250221,3145,18.92,20250207,8680,-56.91,20240913,3145,18.92,20250207,0.10,N,023770,500,43 억,,536760,N,N,0,N,00,N 20250328,150352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3735,85,2,2.33,116269710,31721,203.01,3625,3835,3520,4745,2555,3650,3665.39,6.12,0,-2614,3873,3761,3683,3571,3493,3722,3532,44,1095,500,2400,5,1,8766820,327,-5.46,1.26,12,0.36,-684.00,2958.00,8680,20240913,-56.97,3145,20250207,18.76,4310,-13.34,20250221,3145,18.76,20250207,8680,-56.97,20240913,3145,18.76,20250207,0.10,N,023770,500,43 억,,536760,N,N,0,N,00,N 20250328,140353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3720,70,2,1.92,106610255,29123,186.39,3625,3835,3520,4745,2555,3650,3660.69,6.12,0,-2531,3873,3761,3683,3571,3493,3722,3532,44,1095,500,2400,5,1,8766820,326,-5.44,1.26,12,0.33,-684.00,2958.00,8680,20240913,-57.14,3145,20250207,18.28,4310,-13.69,20250221,3145,18.28,20250207,8680,-57.14,20240913,3145,18.28,20250207,0.10,N,023770,500,43 억,,536760,N,N,0,N,00,N diff --git a/023790/price/prices-20250301.csv b/023790/price/prices-20250301.csv index bea48d317d2d..2574f37df2b2 100644 --- a/023790/price/prices-20250301.csv +++ b/023790/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,966,5,2,0.52,17571442,18150,36.82,961,992,953,1249,673,961,968.12,0.30,0,-948,1021,990,975,944,929,983,937,106,288,500,570,1,1,21177909,205,-0.75,1.04,12,0.09,-1294.00,933.00,1355,20241008,-28.71,875,20240325,10.40,1300,-25.69,20250120,880,9.77,20250107,1355,-28.71,20241008,880,9.77,20250107,0.00,Y,023790,500,105 억,,63805,N,N,0,N,00,N 20250328,160350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,961,-17,5,-1.74,48334132,49296,82.19,1006,1006,960,1271,685,978,980.49,0.27,0,160,1046,1012,995,961,944,1003,952,106,293,500,580,1,1,21177909,204,-0.74,1.03,12,0.23,-1294.00,933.00,1355,20241008,-29.08,875,20240325,9.83,1300,-26.08,20250120,880,9.20,20250107,1355,-29.08,20241008,880,9.20,20250107,0.00,N,023790,500,105 억,,57044,N,N,0,N,00,N 20250328,150352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,964,-14,5,-1.43,42061077,42777,71.32,1006,1006,964,1271,685,978,983.26,0.27,0,1510,1046,1012,995,961,944,1003,952,106,293,500,580,1,1,21177909,204,-0.74,1.03,12,0.20,-1294.00,933.00,1355,20241008,-28.86,875,20240325,10.17,1300,-25.85,20250120,880,9.55,20250107,1355,-28.86,20241008,880,9.55,20250107,0.00,N,023790,500,105 억,,57044,N,N,0,N,00,N 20250328,140353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,977,-1,5,-0.10,29555337,29888,49.83,1006,1006,970,1271,685,978,988.87,0.27,0,284,1046,1012,995,961,944,1003,952,106,293,500,580,1,1,21177909,207,-0.76,1.05,12,0.14,-1294.00,933.00,1355,20241008,-27.90,875,20240325,11.66,1300,-24.85,20250120,880,11.02,20250107,1355,-27.90,20241008,880,11.02,20250107,0.00,N,023790,500,105 억,,57044,N,N,0,N,00,N diff --git a/023800/price/prices-20250301.csv b/023800/price/prices-20250301.csv index 684844e261df..822b99d66456 100644 --- a/023800/price/prices-20250301.csv +++ b/023800/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121526,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,-150,5,-2.59,168316875,29737,108.00,5730,5790,5600,7520,4060,5790,5660.18,1.15,0,-4261,5963,5876,5813,5726,5663,5845,5695,79,1730,500,4050,10,1,15809197,892,8.79,0.40,12,0.19,642.00,13961.00,8360,20240325,-32.54,5040,20241209,11.90,6780,-16.81,20250205,5410,4.25,20250203,7850,-28.15,20240401,5040,11.90,20241209,1.18,Y,023800,500,79 억,,182569,N,N,1,N,00,N 20250328,160351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5790,-90,5,-1.53,159708900,27529,161.52,5870,5900,5750,7640,4120,5880,5801.48,1.10,0,-9699,5980,5930,5900,5850,5820,5915,5835,79,1760,500,4110,10,1,15809197,915,9.02,0.41,12,0.17,642.00,13961.00,8360,20240325,-30.74,5040,20241209,14.88,6780,-14.60,20250205,5410,7.02,20250203,8210,-29.48,20240328,5040,14.88,20241209,1.19,N,023800,500,79 억,,173265,N,N,1,N,00,N 20250328,150353,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5800,-80,5,-1.36,149642550,25792,151.33,5870,5900,5750,7640,4120,5880,5801.90,1.10,0,-8854,5980,5930,5900,5850,5820,5915,5835,79,1760,500,4110,10,1,15809197,917,9.03,0.42,12,0.16,642.00,13961.00,8360,20240325,-30.62,5040,20241209,15.08,6780,-14.45,20250205,5410,7.21,20250203,8210,-29.35,20240328,5040,15.08,20241209,1.19,N,023800,500,79 억,,173265,N,N,3,N,00,N 20250328,140353,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5840,-40,5,-0.68,127801060,22019,129.19,5870,5900,5750,7640,4120,5880,5804.13,1.10,0,-8100,5980,5930,5900,5850,5820,5915,5835,79,1760,500,4110,10,1,15809197,923,9.10,0.42,12,0.14,642.00,13961.00,8360,20240325,-30.14,5040,20241209,15.87,6780,-13.86,20250205,5410,7.95,20250203,8210,-28.87,20240328,5040,15.87,20241209,1.19,N,023800,500,79 억,,173265,N,N,3,N,00,N diff --git a/023810/price/prices-20250301.csv b/023810/price/prices-20250301.csv index cc1388937d2a..0829e73ec725 100644 --- a/023810/price/prices-20250301.csv +++ b/023810/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121526,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5530,-90,5,-1.60,55854110,10185,143.39,5410,5530,5410,7300,3940,5620,5483.96,0.95,0,-1267,5753,5686,5633,5566,5513,5660,5540,50,1680,500,4040,10,1,10000000,553,4.97,0.46,12,0.10,1112.00,12029.00,10570,20240320,-47.68,5260,20241202,5.13,6780,-18.44,20250214,5310,4.14,20250106,10310,-46.36,20240617,5260,5.13,20241202,2.30,Y,023810,500,50 억,,94679,N,N,0,N,00,N 20250328,160351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5620,-70,5,-1.23,39777340,7103,138.95,5700,5700,5580,7390,3990,5690,5600.07,0.88,0,-104,5783,5736,5703,5656,5623,5720,5640,50,1700,500,4090,10,1,10000000,562,5.05,0.47,12,0.07,1112.00,12029.00,10570,20240320,-46.83,5260,20241202,6.84,6780,-17.11,20250214,5310,5.84,20250106,10310,-45.49,20240617,5260,6.84,20241202,2.25,N,023810,500,50 억,,88179,N,N,0,N,00,N 20250328,150353,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5600,-90,5,-1.58,36450430,6511,127.37,5700,5700,5580,7390,3990,5690,5598.28,0.88,0,8,5783,5736,5703,5656,5623,5720,5640,50,1700,500,4090,10,1,10000000,560,5.04,0.47,12,0.07,1112.00,12029.00,10570,20240320,-47.02,5260,20241202,6.46,6780,-17.40,20250214,5310,5.46,20250106,10310,-45.68,20240617,5260,6.46,20241202,2.25,N,023810,500,50 억,,88179,N,N,0,N,00,N 20250328,140354,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5610,-80,5,-1.41,30329440,5418,105.99,5700,5700,5580,7390,3990,5690,5597.90,0.88,0,76,5783,5736,5703,5656,5623,5720,5640,50,1700,500,4090,10,1,10000000,561,5.04,0.47,12,0.05,1112.00,12029.00,10570,20240320,-46.93,5260,20241202,6.65,6780,-17.26,20250214,5310,5.65,20250106,10310,-45.59,20240617,5260,6.65,20241202,2.25,N,023810,500,50 억,,88179,N,N,0,N,00,N diff --git a/023900/price/prices-20250301.csv b/023900/price/prices-20250301.csv index 96ade83af184..a63eb5bd6f90 100644 --- a/023900/price/prices-20250301.csv +++ b/023900/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121527,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8590,-180,5,-2.05,33312100,3863,46.56,8770,8790,8580,11400,6140,8770,8623.38,0.68,0,-607,9016,8892,8796,8672,8576,8845,8625,63,2630,500,6480,10,1,12600000,1082,13.44,0.66,12,0.03,639.00,12925.00,14420,20240611,-40.43,8580,20250331,0.12,9480,-9.39,20250110,8580,0.12,20250331,14420,-40.43,20240611,8580,0.12,20250331,1.15,Y,023900,500,63 억,,85122,N,N,0,N,00,N 20250328,160351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8770,-80,5,-0.90,72505960,8297,87.45,8920,8920,8700,11500,6200,8850,8738.74,0.58,0,-1432,8983,8916,8863,8796,8743,8890,8770,63,2650,500,6540,10,1,12600000,1105,13.72,0.68,12,0.07,639.00,12925.00,14420,20240611,-39.18,8580,20241209,2.21,9480,-7.49,20250110,8700,0.80,20250328,14420,-39.18,20240611,8580,2.21,20241209,1.15,N,023900,500,63 억,,73577,N,N,0,N,00,N 20250328,150353,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8730,-120,5,-1.36,65950790,7548,79.55,8920,8920,8700,11500,6200,8850,8737.52,0.58,0,-1129,8983,8916,8863,8796,8743,8890,8770,63,2650,500,6540,10,1,12600000,1100,13.66,0.68,12,0.06,639.00,12925.00,14420,20240611,-39.46,8580,20241209,1.75,9480,-7.91,20250110,8700,0.34,20250328,14420,-39.46,20240611,8580,1.75,20241209,1.15,N,023900,500,63 억,,73577,N,N,0,N,00,N 20250328,140354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8720,-130,5,-1.47,61327580,7018,73.97,8920,8920,8700,11500,6200,8850,8738.61,0.58,0,-950,8983,8916,8863,8796,8743,8890,8770,63,2650,500,6540,10,1,12600000,1099,13.65,0.67,12,0.06,639.00,12925.00,14420,20240611,-39.53,8580,20241209,1.63,9480,-8.02,20250110,8700,0.23,20250328,14420,-39.53,20240611,8580,1.63,20241209,1.15,N,023900,500,63 억,,73577,N,N,0,N,00,N diff --git a/023910/price/prices-20250301.csv b/023910/price/prices-20250301.csv index 3d3d2029aefd..2b7b5dd9fa75 100644 --- a/023910/price/prices-20250301.csv +++ b/023910/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,-100,5,-0.39,228138225,9043,43.52,25350,25450,25100,33000,17800,25400,25228.16,16.68,0,-293,25800,25600,25400,25200,25000,25500,25100,30,7600,500,19300,50,1,6000000,1518,4.50,0.54,12,0.15,5627.00,46569.00,29350,20240522,-13.80,23750,20241114,6.53,26500,-4.53,20250106,25000,1.20,20250311,29350,-13.80,20240522,23750,6.53,20241114,0.27,Y,023910,500,30 억,,1000505,N,N,0,N,00,N 20250328,160352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,-200,5,-0.78,527163750,20781,235.85,25600,25600,25200,33250,17950,25600,25367.58,16.77,0,1377,25800,25700,25550,25450,25300,25750,25500,30,7650,500,19450,50,1,6000000,1524,4.51,0.55,12,0.35,5627.00,46569.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,25000,1.60,20250311,29350,-13.46,20240522,23750,6.95,20241114,0.28,N,023910,500,30 억,,1006059,N,N,0,N,00,N 20250328,150353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25200,-400,5,-1.56,485994700,19151,217.35,25600,25600,25200,33250,17950,25600,25376.99,16.77,0,1262,25800,25700,25550,25450,25300,25750,25500,30,7650,500,19450,50,1,6000000,1512,4.48,0.54,12,0.32,5627.00,46569.00,29350,20240522,-14.14,23750,20241114,6.11,26500,-4.91,20250106,25000,0.80,20250311,29350,-14.14,20240522,23750,6.11,20241114,0.28,N,023910,500,30 억,,1006059,N,N,0,N,00,N 20250328,140354,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,-200,5,-0.78,301944950,11892,134.97,25600,25600,25200,33250,17950,25600,25390.59,16.77,0,350,25800,25700,25550,25450,25300,25750,25500,30,7650,500,19450,50,1,6000000,1524,4.51,0.55,12,0.20,5627.00,46569.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,25000,1.60,20250311,29350,-13.46,20240522,23750,6.95,20241114,0.28,N,023910,500,30 억,,1006059,N,N,0,N,00,N diff --git a/023960/price/prices-20250301.csv b/023960/price/prices-20250301.csv index b26b7aa3c5bd..e7fe074be4e5 100644 --- a/023960/price/prices-20250301.csv +++ b/023960/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121527,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1240,-16,5,-1.27,70266835,56440,123.05,1256,1265,1237,1632,880,1256,1244.98,1.11,0,-688,1278,1266,1253,1241,1228,1260,1235,175,376,500,850,1,1,35058587,435,11.70,0.95,12,0.16,106.00,1308.00,2450,20240930,-49.39,1200,20250205,3.33,1469,-15.59,20250113,1200,3.33,20250205,2450,-49.39,20240930,1200,3.33,20250205,0.82,Y,023960,500,175 억,,388369,N,N,0,N,00,N 20250328,160352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1256,-6,5,-0.48,57495432,45857,84.16,1262,1265,1240,1640,884,1262,1253.80,1.07,0,-4468,1280,1270,1260,1250,1240,1266,1246,175,378,500,850,1,1,35058587,440,11.85,0.96,12,0.13,106.00,1308.00,2450,20240930,-48.73,1200,20250205,4.67,1469,-14.50,20250113,1200,4.67,20250205,2450,-48.73,20240930,1200,4.67,20250205,0.82,N,023960,500,175 억,,375225,N,N,0,N,00,N 20250328,150354,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1261,-1,5,-0.08,55961712,44636,81.92,1262,1265,1240,1640,884,1262,1253.73,1.07,0,-4293,1280,1270,1260,1250,1240,1266,1246,175,378,500,850,1,1,35058587,442,11.90,0.96,12,0.13,106.00,1308.00,2450,20240930,-48.53,1200,20250205,5.08,1469,-14.16,20250113,1200,5.08,20250205,2450,-48.53,20240930,1200,5.08,20250205,0.82,N,023960,500,175 억,,375225,N,N,0,N,00,N 20250328,140354,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1261,-1,5,-0.08,50648554,40411,74.16,1262,1265,1240,1640,884,1262,1253.34,1.07,0,-3596,1280,1270,1260,1250,1240,1266,1246,175,378,500,850,1,1,35058587,442,11.90,0.96,12,0.12,106.00,1308.00,2450,20240930,-48.53,1200,20250205,5.08,1469,-14.16,20250113,1200,5.08,20250205,2450,-48.53,20240930,1200,5.08,20250205,0.82,N,023960,500,175 억,,375225,N,N,0,N,00,N diff --git a/024060/price/prices-20250301.csv b/024060/price/prices-20250301.csv index e735a4b64a11..c971cc2666a0 100644 --- a/024060/price/prices-20250301.csv +++ b/024060/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121528,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12400,1200,2,10.71,53747752675,4186499,5157.88,11800,13290,11790,14560,7840,11200,12838.35,0.33,0,-129565,11526,11362,11256,11092,10986,11310,11040,15,3360,100,6940,10,1,15000000,1860,302.44,2.34,12,27.91,41.00,5307.00,23000,20241004,-46.09,9650,20240322,28.50,14830,-16.39,20250203,10950,13.24,20250311,23000,-46.09,20241004,9910,25.13,20240401,5.10,Y,024060,100,15 억,,48956,N,N,0,N,00,N 20250328,160352,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11200,-220,5,-1.93,896868725,79743,48.34,11400,11420,11150,14840,8000,11420,11246.41,0.28,0,-31762,11773,11596,11413,11236,11053,11685,11325,15,3420,100,7080,10,1,15000000,1680,273.17,2.11,12,0.53,41.00,5307.00,23000,20241004,-51.30,9650,20240322,16.06,14830,-24.48,20250203,10950,2.28,20250311,23000,-51.30,20241004,9720,15.23,20240328,5.13,N,024060,100,15 억,,41337,N,N,0,N,00,N 20250328,150354,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11220,-200,5,-1.75,825154395,73341,44.46,11400,11420,11150,14840,8000,11420,11249.89,0.28,0,-31186,11773,11596,11413,11236,11053,11685,11325,15,3420,100,7080,10,1,15000000,1683,273.66,2.11,12,0.49,41.00,5307.00,23000,20241004,-51.22,9650,20240322,16.27,14830,-24.34,20250203,10950,2.47,20250311,23000,-51.22,20241004,9720,15.43,20240328,5.13,N,024060,100,15 억,,41337,N,N,0,N,00,N 20250328,140355,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11200,-220,5,-1.93,727393020,64614,39.17,11400,11420,11150,14840,8000,11420,11256.38,0.28,0,-28719,11773,11596,11413,11236,11053,11685,11325,15,3420,100,7080,10,1,15000000,1680,273.17,2.11,12,0.43,41.00,5307.00,23000,20241004,-51.30,9650,20240322,16.06,14830,-24.48,20250203,10950,2.28,20250311,23000,-51.30,20241004,9720,15.23,20240328,5.13,N,024060,100,15 억,,41337,N,N,0,N,00,N diff --git a/024070/price/prices-20250301.csv b/024070/price/prices-20250301.csv index a5f0a9dfb1bb..6d9d560ce120 100644 --- a/024070/price/prices-20250301.csv +++ b/024070/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1860,-5,5,-0.27,4970491,2715,61.45,1865,1865,1705,2420,1306,1865,1830.75,2.03,0,146,1892,1878,1868,1854,1844,1877,1853,77,555,500,1340,1,1,15326438,285,-1.19,0.33,12,0.02,-1561.00,5701.00,2925,20241210,-36.41,1704,20250312,9.15,2190,-15.07,20250326,1704,9.15,20250312,2925,-36.41,20241210,1704,9.15,20250312,0.26,Y,024070,500,76 억,,310514,N,N,0,N,00,N 20250328,160352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1865,0,3,0.00,8249706,4418,10.18,1865,1882,1858,2420,1306,1865,1867.29,1.92,0,-583,2065,1964,1914,1813,1763,1940,1789,77,555,500,1340,1,1,15326438,286,-60.16,0.26,12,0.03,-31.00,7237.00,2925,20241210,-36.24,1704,20250312,9.45,2190,-14.84,20250326,1704,9.45,20250312,2925,-36.24,20241210,1704,9.45,20250312,0.28,N,024070,500,76 억,,294486,N,N,0,N,00,N 20250328,150354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1858,-7,5,-0.38,8171375,4376,10.09,1865,1882,1858,2420,1306,1865,1867.32,1.92,0,-583,2065,1964,1914,1813,1763,1940,1789,77,555,500,1340,1,1,15326438,285,-59.94,0.26,12,0.03,-31.00,7237.00,2925,20241210,-36.48,1704,20250312,9.04,2190,-15.16,20250326,1704,9.04,20250312,2925,-36.48,20241210,1704,9.04,20250312,0.28,N,024070,500,76 억,,294486,N,N,0,N,00,N 20250328,140355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1877,12,2,0.64,7198514,3853,8.88,1865,1882,1860,2420,1306,1865,1868.29,1.92,0,-631,2065,1964,1914,1813,1763,1940,1789,77,555,500,1340,1,1,15326438,288,-60.55,0.26,12,0.03,-31.00,7237.00,2925,20241210,-35.83,1704,20250312,10.15,2190,-14.29,20250326,1704,10.15,20250312,2925,-35.83,20241210,1704,10.15,20250312,0.28,N,024070,500,76 억,,294486,N,N,0,N,00,N diff --git a/024090/price/prices-20250301.csv b/024090/price/prices-20250301.csv index 4733693b9ec7..d74531c3d814 100644 --- a/024090/price/prices-20250301.csv +++ b/024090/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121528,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11920,-160,5,-1.32,12276640,1028,51.48,12140,12140,11830,15700,8460,12080,11942.26,3.48,0,-57,12173,12126,12033,11986,11893,12150,12010,60,3620,500,8930,10,1,11400000,1359,7.20,0.49,12,0.01,1655.00,24193.00,13440,20240813,-11.31,10420,20241209,14.40,12140,0.00,20250327,11010,8.27,20250205,13440,-11.31,20240813,10420,14.40,20241209,0.64,Y,024090,500,60 억,,397026,N,N,0,N,00,N 20250328,160353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12080,10,2,0.08,23937210,1996,140.56,12080,12080,11940,15690,8450,12070,11992.41,3.43,0,-6,12210,12140,12070,12000,11930,12105,11965,60,3620,500,8930,10,1,11400000,1377,7.30,0.50,12,0.02,1655.00,24193.00,13440,20240813,-10.12,10420,20241209,15.93,12140,-0.49,20250327,11010,9.72,20250205,13440,-10.12,20240813,10420,15.93,20241209,0.64,N,024090,500,60 억,,390631,N,N,0,N,00,N 20250328,150355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12010,-60,5,-0.50,22283810,1859,130.92,12080,12080,11940,15690,8450,12070,11986.99,3.43,0,-6,12210,12140,12070,12000,11930,12105,11965,60,3620,500,8930,10,1,11400000,1369,7.26,0.50,12,0.02,1655.00,24193.00,13440,20240813,-10.64,10420,20241209,15.26,12140,-1.07,20250327,11010,9.08,20250205,13440,-10.64,20240813,10420,15.26,20241209,0.64,N,024090,500,60 억,,390631,N,N,0,N,00,N 20250328,140355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12010,-60,5,-0.50,19294050,1610,113.38,12080,12080,11940,15690,8450,12070,11983.88,3.43,0,-6,12210,12140,12070,12000,11930,12105,11965,60,3620,500,8930,10,1,11400000,1369,7.26,0.50,12,0.01,1655.00,24193.00,13440,20240813,-10.64,10420,20241209,15.26,12140,-1.07,20250327,11010,9.08,20250205,13440,-10.64,20240813,10420,15.26,20241209,0.64,N,024090,500,60 억,,390631,N,N,0,N,00,N diff --git a/024110/price/prices-20250301.csv b/024110/price/prices-20250301.csv index f9d5772c74b6..3f642428fc65 100644 --- a/024110/price/prices-20250301.csv +++ b/024110/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121528,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14315,-225,5,-1.55,10413731150,727960,34.11,14420,14430,14210,18900,10180,14540,14305.35,13.66,0,-87805,14733,14636,14543,14446,14353,14685,14495,39871,4360,5000,11050,10,1,797425869,114152,4.28,0.36,12,0.09,3348.00,39698.00,15870,20250304,-9.80,12510,20240415,14.43,15870,-9.80,20250304,14210,0.74,20250331,15870,-9.80,20250304,12510,14.43,20240415,0.06,Y,024110,5000,39871 억,,108928388,N,N,22335,N,00,N 20250328,160353,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14540,-970,5,-6.25,31008614585,2133885,122.48,14490,14640,14450,20150,10860,15510,14531.48,13.67,0,-213519,15763,15636,15543,15416,15323,15590,15370,39871,4640,5000,11780,10,1,797425869,115946,4.34,0.37,12,0.27,3348.00,39698.00,15870,20250304,-8.38,12510,20240415,16.23,15870,-8.38,20250304,14310,1.61,20250106,15870,-8.38,20250304,12510,16.23,20240415,0.06,N,024110,5000,39871 억,,109001181,N,N,22334,N,00,N 20250328,150355,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14520,-990,5,-6.38,28593706345,1967692,112.94,14490,14640,14450,20150,10860,15510,14531.55,13.67,0,-266068,15763,15636,15543,15416,15323,15590,15370,39871,4640,5000,11780,10,1,797425869,115786,4.34,0.37,12,0.25,3348.00,39698.00,15870,20250304,-8.51,12510,20240415,16.07,15870,-8.51,20250304,14310,1.47,20250106,15870,-8.51,20250304,12510,16.07,20240415,0.06,N,024110,5000,39871 억,,109001181,N,N,1824,N,00,N 20250328,140356,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14520,-990,5,-6.38,24423091310,1680218,96.44,14490,14640,14450,20150,10860,15510,14535.61,13.67,0,-315817,15763,15636,15543,15416,15323,15590,15370,39871,4640,5000,11780,10,1,797425869,115786,4.34,0.37,12,0.21,3348.00,39698.00,15870,20250304,-8.51,12510,20240415,16.07,15870,-8.51,20250304,14310,1.47,20250106,15870,-8.51,20250304,12510,16.07,20240415,0.06,N,024110,5000,39871 억,,109001181,N,N,1824,N,00,N diff --git a/024120/price/prices-20250301.csv b/024120/price/prices-20250301.csv index 0c2f36146ddd..118102cdf05a 100644 --- a/024120/price/prices-20250301.csv +++ b/024120/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3275,-60,5,-1.80,256647484,79041,34.49,3205,3310,3185,4335,2335,3335,3247.02,5.91,0,2214,3498,3416,3308,3226,3118,3457,3267,58,1000,500,2400,5,1,11500000,377,35.60,0.35,12,0.69,92.00,9459.00,5210,20240430,-37.14,2840,20241209,15.32,4120,-20.51,20250326,2970,10.27,20250204,5210,-37.14,20240430,2840,15.32,20241209,1.27,Y,024120,500,57 억,,679392,N,N,0,N,00,N 20250328,160353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3335,75,2,2.30,740642889,224689,62.73,3260,3390,3200,4235,2285,3260,3296.24,5.25,0,-5204,3450,3355,3295,3200,3140,3325,3170,58,975,500,2340,5,1,11500000,384,36.25,0.35,12,1.95,92.00,9459.00,5210,20240430,-35.99,2840,20241209,17.43,4120,-19.05,20250326,2970,12.29,20250204,5210,-35.99,20240430,2840,17.43,20241209,1.20,N,024120,500,57 억,,604204,N,N,0,N,00,N 20250328,150355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3295,35,2,1.07,704902359,213942,59.73,3260,3390,3200,4235,2285,3260,3294.83,5.25,0,-4959,3450,3355,3295,3200,3140,3325,3170,58,975,500,2340,5,1,11500000,379,35.82,0.35,12,1.86,92.00,9459.00,5210,20240430,-36.76,2840,20241209,16.02,4120,-20.02,20250326,2970,10.94,20250204,5210,-36.76,20240430,2840,16.02,20241209,1.20,N,024120,500,57 억,,604204,N,N,0,N,00,N 20250328,140356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3325,65,2,1.99,564964292,171559,47.90,3260,3390,3200,4235,2285,3260,3293.12,5.25,0,-6670,3450,3355,3295,3200,3140,3325,3170,58,975,500,2340,5,1,11500000,382,36.14,0.35,12,1.49,92.00,9459.00,5210,20240430,-36.18,2840,20241209,17.08,4120,-19.30,20250326,2970,11.95,20250204,5210,-36.18,20240430,2840,17.08,20241209,1.20,N,024120,500,57 억,,604204,N,N,0,N,00,N diff --git a/024720/price/prices-20250301.csv b/024720/price/prices-20250301.csv index d09cfeb5a7d5..f90dd03ccaae 100644 --- a/024720/price/prices-20250301.csv +++ b/024720/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121529,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,10770,1780,2,19.80,39704267705,3893615,764.61,8880,10810,8650,11680,6300,8990,10197.29,19.35,0,-2919,9556,9272,8916,8632,8276,9415,8775,185,2690,500,6470,10,1,34296259,3694,-107.70,0.66,12,11.35,-100.00,16362.00,12140,20240626,-11.29,6180,20241209,74.27,10810,-0.37,20250331,6600,63.18,20250203,12140,-11.29,20240626,6180,74.27,20241209,1.89,Y,024720,500,184 억,,6634776,N,N,0,N,00,N 20250328,160354,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8990,310,2,3.57,4451542055,497935,55.47,8680,9200,8560,11280,6080,8680,8940.13,18.93,0,-3601,9520,9100,8860,8440,8200,9310,8650,185,2600,500,6240,10,1,34296259,3083,-89.90,0.55,12,1.45,-100.00,16362.00,12140,20240626,-25.95,6180,20241209,45.47,10330,-12.97,20250318,6600,36.21,20250203,12140,-25.95,20240626,6180,45.47,20241209,1.92,N,024720,500,184 억,,6492562,N,N,2,N,00,N 20250328,150356,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8940,260,2,3.00,4112336400,460097,51.26,8680,9200,8560,11280,6080,8680,8938.16,18.93,0,-2063,9520,9100,8860,8440,8200,9310,8650,185,2600,500,6240,10,1,34296259,3066,-89.40,0.55,12,1.34,-100.00,16362.00,12140,20240626,-26.36,6180,20241209,44.66,10330,-13.46,20250318,6600,35.45,20250203,12140,-26.36,20240626,6180,44.66,20241209,1.92,N,024720,500,184 억,,6492562,N,N,2,N,00,N 20250328,140356,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8800,120,2,1.38,3673195890,410740,45.76,8680,9200,8560,11280,6080,8680,8943.08,18.93,0,-11000,9520,9100,8860,8440,8200,9310,8650,185,2600,500,6240,10,1,34296259,3018,-88.00,0.54,12,1.20,-100.00,16362.00,12140,20240626,-27.51,6180,20241209,42.39,10330,-14.81,20250318,6600,33.33,20250203,12140,-27.51,20240626,6180,42.39,20241209,1.92,N,024720,500,184 억,,6492562,N,N,2,N,00,N diff --git a/024740/price/prices-20250301.csv b/024740/price/prices-20250301.csv index 1b1a86022486..2098063f5fa9 100644 --- a/024740/price/prices-20250301.csv +++ b/024740/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,-10,5,-0.46,654635298,303597,46.28,2110,2210,2110,2820,1520,2170,2156.26,4.09,0,8746,2256,2212,2181,2137,2106,2197,2122,164,650,500,1340,5,1,32897049,711,11.37,0.53,12,0.92,190.00,4052.00,3955,20241030,-45.39,1776,20240909,21.62,2800,-22.86,20250305,1903,13.50,20250203,3955,-45.39,20241030,1776,21.62,20240909,8.45,Y,024740,500,164 억,,1346303,N,N,0,N,00,N 20250328,160354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2170,-55,5,-2.47,1374895337,630142,86.79,2210,2225,2150,2890,1560,2225,2181.94,2.83,0,92074,2315,2270,2230,2185,2145,2267,2182,164,665,500,1370,5,1,32897049,714,11.42,0.54,12,1.92,190.00,4052.00,3955,20241030,-45.13,1776,20240909,22.18,2800,-22.50,20250305,1903,14.03,20250203,3955,-45.13,20241030,1776,22.18,20240909,8.69,N,024740,500,164 억,,932294,N,N,0,N,00,N 20250328,150356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,-30,5,-1.35,1184593302,543046,74.79,2210,2225,2150,2890,1560,2225,2181.39,2.83,0,101832,2315,2270,2230,2185,2145,2267,2182,164,665,500,1370,5,1,32897049,722,11.55,0.54,12,1.65,190.00,4052.00,3955,20241030,-44.50,1776,20240909,23.59,2800,-21.61,20250305,1903,15.34,20250203,3955,-44.50,20241030,1776,23.59,20240909,8.69,N,024740,500,164 억,,932294,N,N,0,N,00,N 20250328,140356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,-40,5,-1.80,981131362,449646,61.93,2210,2225,2150,2890,1560,2225,2182.01,2.83,0,95674,2315,2270,2230,2185,2145,2267,2182,164,665,500,1370,5,1,32897049,719,11.50,0.54,12,1.37,190.00,4052.00,3955,20241030,-44.75,1776,20240909,23.03,2800,-21.96,20250305,1903,14.82,20250203,3955,-44.75,20241030,1776,23.03,20240909,8.69,N,024740,500,164 억,,932294,N,N,0,N,00,N diff --git a/024800/price/prices-20250301.csv b/024800/price/prices-20250301.csv index 4b48c28891fb..812f980b90fb 100644 --- a/024800/price/prices-20250301.csv +++ b/024800/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121529,57,100.00,KOSDAQ,신저가,운송·창고,N,N,N,N, ,N,1787,-13,5,-0.72,12921649,7193,53.74,1810,1810,1777,2340,1260,1800,1796.42,0.51,0,-1014,1826,1812,1796,1782,1766,1805,1775,185,540,500,1290,1,1,37051812,662,1.18,0.15,12,0.02,1509.00,11755.00,2280,20240620,-21.62,1777,20250331,0.56,1933,-7.55,20250124,1777,0.56,20250331,2280,-21.62,20240620,1777,0.56,20250331,0.51,Y,024800,500,185 억,,189130,N,N,0,N,00,N 20250328,160354,57,100.00,KOSDAQ,신저가,운송·창고,N,N,N,N, ,N,1800,0,3,0.00,14322437,7980,105.11,1810,1810,1780,2340,1260,1800,1794.79,0.36,0,-304,1817,1808,1799,1790,1781,1813,1795,185,540,500,1290,1,1,37051812,667,1.19,0.15,12,0.02,1509.00,11755.00,2280,20240620,-21.05,1780,20250328,1.12,1933,-6.88,20250124,1780,1.12,20250328,2280,-21.05,20240620,1780,1.12,20250328,0.52,N,024800,500,185 억,,134024,N,N,0,N,00,N 20250328,150356,57,100.00,KOSDAQ,신저가,운송·창고,N,N,N,N, ,N,1793,-7,5,-0.39,13927809,7760,102.21,1810,1810,1780,2340,1260,1800,1794.82,0.36,0,-256,1817,1808,1799,1790,1781,1813,1795,185,540,500,1290,1,1,37051812,664,1.19,0.15,12,0.02,1509.00,11755.00,2280,20240620,-21.36,1780,20250328,0.73,1933,-7.24,20250124,1780,0.73,20250328,2280,-21.36,20240620,1780,0.73,20250328,0.52,N,024800,500,185 억,,134024,N,N,0,N,00,N 20250328,140357,57,100.00,KOSDAQ,신저가,운송·창고,N,N,N,N, ,N,1799,-1,5,-0.06,11705021,6523,85.92,1810,1810,1780,2340,1260,1800,1794.42,0.36,0,87,1817,1808,1799,1790,1781,1813,1795,185,540,500,1290,1,1,37051812,667,1.19,0.15,12,0.02,1509.00,11755.00,2280,20240620,-21.10,1780,20250328,1.07,1933,-6.93,20250124,1780,1.07,20250328,2280,-21.10,20240620,1780,1.07,20250328,0.52,N,024800,500,185 억,,134024,N,N,0,N,00,N diff --git a/024810/price/prices-20250301.csv b/024810/price/prices-20250301.csv index 390f0ee979f0..fbb17d9b7a48 100644 --- a/024810/price/prices-20250301.csv +++ b/024810/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121530,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240319,0.00,899,20240319,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240401,899,0.00,20240401,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N 20250328,160355,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240318,0.00,899,20240318,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240328,899,0.00,20240328,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250328,150357,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240318,0.00,899,20240318,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240328,899,0.00,20240328,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250328,140357,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240318,0.00,899,20240318,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240328,899,0.00,20240328,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N diff --git a/024830/price/prices-20250301.csv b/024830/price/prices-20250301.csv index 5b194bb354ea..c18135f8e43f 100644 --- a/024830/price/prices-20250301.csv +++ b/024830/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121530,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7660,-340,5,-4.25,428119000,54619,120.27,7890,8200,7480,10400,5600,8000,7838.28,0.56,0,-2961,8573,8286,7973,7686,7373,8130,7530,42,2400,500,5600,10,1,8350000,640,5.02,0.18,12,0.65,1525.00,42723.00,13000,20250123,-41.08,5530,20241210,38.52,13000,-41.08,20250123,5830,31.39,20250102,13000,-41.08,20250123,5530,38.52,20241210,0.50,Y,024830,500,41 억,,46778,N,N,0,N,00,N 20250328,160355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8000,-150,5,-1.84,355520950,45322,95.11,8150,8260,7660,10590,5710,8150,7844.33,0.71,0,-14422,8590,8370,8000,7780,7410,8480,7890,42,2440,500,5700,10,1,8350000,668,5.25,0.19,12,0.54,1525.00,42723.00,13000,20250123,-38.46,5530,20241210,44.67,13000,-38.46,20250123,5830,37.22,20250102,13000,-38.46,20250123,5530,44.67,20241210,0.50,N,024830,500,41 억,,59384,N,N,0,N,00,N 20250328,150357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7810,-340,5,-4.17,328297080,41901,87.93,8150,8260,7660,10590,5710,8150,7835.07,0.71,0,-13557,8590,8370,8000,7780,7410,8480,7890,42,2440,500,5700,10,1,8350000,652,5.12,0.18,12,0.50,1525.00,42723.00,13000,20250123,-39.92,5530,20241210,41.23,13000,-39.92,20250123,5830,33.96,20250102,13000,-39.92,20250123,5530,41.23,20241210,0.50,N,024830,500,41 억,,59384,N,N,0,N,00,N 20250328,140357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7750,-400,5,-4.91,307968210,39306,82.49,8150,8260,7660,10590,5710,8150,7835.15,0.71,0,-13020,8590,8370,8000,7780,7410,8480,7890,42,2440,500,5700,10,1,8350000,647,5.08,0.18,12,0.47,1525.00,42723.00,13000,20250123,-40.38,5530,20241210,40.14,13000,-40.38,20250123,5830,32.93,20250102,13000,-40.38,20250123,5530,40.14,20241210,0.50,N,024830,500,41 억,,59384,N,N,0,N,00,N diff --git a/024840/price/prices-20250301.csv b/024840/price/prices-20250301.csv index 951233314123..875a11ed0e74 100644 --- a/024840/price/prices-20250301.csv +++ b/024840/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1899,-54,5,-2.76,582337068,306262,25.72,1915,1929,1882,2535,1368,1953,1901.43,2.46,0,8432,2077,2014,1982,1919,1887,1999,1904,175,582,500,1240,1,1,34909199,663,82.57,0.53,12,0.88,23.00,3561.00,4745,20240521,-59.98,1320,20240326,43.86,2580,-26.40,20250122,1882,0.90,20250331,4745,-59.98,20240521,1337,42.03,20240401,6.13,Y,024840,500,174 억,,858685,N,N,0,N,00,N 20250328,160355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1953,-102,5,-4.96,2277629766,1156661,72.71,2035,2045,1950,2670,1440,2055,1969.20,2.55,0,-295946,2245,2150,2100,2005,1955,2125,1980,175,615,500,1310,1,1,34909199,682,976.50,0.57,12,3.31,2.00,3451.00,4745,20240521,-58.84,1320,20240326,47.95,2580,-24.30,20250122,1904,2.57,20250102,4745,-58.84,20240521,1334,46.40,20240329,7.01,N,024840,500,174 억,,889501,N,N,0,N,00,N 20250328,150357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1952,-103,5,-5.01,2170919841,1101997,69.27,2035,2045,1950,2670,1440,2055,1969.99,2.55,0,-287610,2245,2150,2100,2005,1955,2125,1980,175,615,500,1310,1,1,34909199,681,976.00,0.57,12,3.16,2.00,3451.00,4745,20240521,-58.86,1320,20240326,47.88,2580,-24.34,20250122,1904,2.52,20250102,4745,-58.86,20240521,1334,46.33,20240329,7.01,N,024840,500,174 억,,889501,N,N,0,N,00,N 20250328,140358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1955,-100,5,-4.87,1934546059,980932,61.66,2035,2045,1951,2670,1440,2055,1972.15,2.55,0,-243676,2245,2150,2100,2005,1955,2125,1980,175,615,500,1310,1,1,34909199,682,977.50,0.57,12,2.81,2.00,3451.00,4745,20240521,-58.80,1320,20240326,48.11,2580,-24.22,20250122,1904,2.68,20250102,4745,-58.80,20240521,1334,46.55,20240329,7.01,N,024840,500,174 억,,889501,N,N,0,N,00,N diff --git a/024850/price/prices-20250301.csv b/024850/price/prices-20250301.csv index 20ebe25dfb61..6e79330149ee 100644 --- a/024850/price/prices-20250301.csv +++ b/024850/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-45,5,-2.19,622630504,310078,37.84,2010,2035,1990,2670,1440,2055,2007.98,2.09,0,-16757,2258,2156,2093,1991,1928,2125,1960,722,615,500,1430,5,1,144304123,2901,-16.75,1.18,12,0.21,-120.00,1701.00,7110,20240328,-71.73,1530,20250321,31.37,3190,-36.99,20250219,1530,31.37,20250321,6490,-69.03,20240401,1530,31.37,20250321,0.02,Y,024850,500,721 억,,3018635,N,N,0,N,00,N 20250328,160355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,-85,5,-3.97,1693700729,818464,110.67,2155,2195,2030,2780,1500,2140,2069.37,1.96,0,-266396,2256,2197,2131,2072,2006,2227,2102,722,640,500,1490,5,1,144304123,2965,-17.12,1.21,12,0.57,-120.00,1701.00,7110,20240328,-71.10,1530,20250321,34.31,3190,-35.58,20250219,1530,34.31,20250321,7110,-71.10,20240328,1530,34.31,20250321,0.02,N,024850,500,721 억,,2823233,N,N,0,N,00,N 20250328,150357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,-85,5,-3.97,1641815374,793274,107.26,2155,2195,2030,2780,1500,2140,2069.67,1.96,0,-258142,2256,2197,2131,2072,2006,2227,2102,722,640,500,1490,5,1,144304123,2965,-17.12,1.21,12,0.55,-120.00,1701.00,7110,20240328,-71.10,1530,20250321,34.31,3190,-35.58,20250219,1530,34.31,20250321,7110,-71.10,20240328,1530,34.31,20250321,0.02,N,024850,500,721 억,,2823233,N,N,0,N,00,N 20250328,140358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2052,-88,5,-4.11,1510804448,729117,98.59,2155,2195,2035,2780,1500,2140,2072.10,1.96,0,-237822,2256,2197,2131,2072,2006,2227,2102,722,640,500,1490,5,1,144304123,2961,-17.10,1.21,12,0.51,-120.00,1701.00,7110,20240328,-71.14,1530,20250321,34.12,3190,-35.67,20250219,1530,34.12,20250321,7110,-71.14,20240328,1530,34.12,20250321,0.02,N,024850,500,721 억,,2823233,N,N,0,N,00,N diff --git a/024880/price/prices-20250301.csv b/024880/price/prices-20250301.csv index 7acf181c02b5..24622d958109 100644 --- a/024880/price/prices-20250301.csv +++ b/024880/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,-85,5,-2.09,188741245,47314,76.87,4005,4035,3955,5280,2850,4065,3989.12,2.06,0,-2011,4181,4122,4066,4007,3951,4095,3980,103,1215,500,2760,5,1,20682798,823,3.84,0.35,12,0.23,1037.00,11457.00,6100,20240718,-34.75,3335,20241209,19.34,4580,-13.10,20250204,3800,4.74,20250109,6100,-34.75,20240718,3335,19.34,20241209,2.81,Y,024880,500,103 억,,426202,N,N,0,N,00,N 20250328,160356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4065,-65,5,-1.57,246959342,60889,233.88,4100,4125,4010,5360,2895,4130,4055.89,2.04,0,-11072,4183,4156,4133,4106,4083,4145,4095,103,1230,500,2800,5,1,20682798,841,3.92,0.35,12,0.29,1037.00,11457.00,6100,20240718,-33.36,3335,20241209,21.89,4580,-11.24,20250204,3800,6.97,20250109,6100,-33.36,20240718,3335,21.89,20241209,2.82,N,024880,500,103 억,,421183,N,N,0,N,00,N 20250328,150358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,-80,5,-1.94,230085782,56723,217.88,4100,4125,4010,5360,2895,4130,4056.30,2.04,0,-10902,4183,4156,4133,4106,4083,4145,4095,103,1230,500,2800,5,1,20682798,838,3.91,0.35,12,0.27,1037.00,11457.00,6100,20240718,-33.61,3335,20241209,21.44,4580,-11.57,20250204,3800,6.58,20250109,6100,-33.61,20240718,3335,21.44,20241209,2.82,N,024880,500,103 억,,421183,N,N,0,N,00,N 20250328,140358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4065,-65,5,-1.57,187009760,46104,177.09,4100,4125,4010,5360,2895,4130,4056.26,2.04,0,-10088,4183,4156,4133,4106,4083,4145,4095,103,1230,500,2800,5,1,20682798,841,3.92,0.35,12,0.22,1037.00,11457.00,6100,20240718,-33.36,3335,20241209,21.89,4580,-11.24,20250204,3800,6.97,20250109,6100,-33.36,20240718,3335,21.89,20241209,2.82,N,024880,500,103 억,,421183,N,N,0,N,00,N diff --git a/024890/price/prices-20250301.csv b/024890/price/prices-20250301.csv index 7e54a3377fa7..94ec40f236f8 100644 --- a/024890/price/prices-20250301.csv +++ b/024890/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121531,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,844,-54,5,-6.01,115287510,135506,157.63,897,898,840,1167,629,898,850.79,0.52,0,-1157,930,913,901,884,872,908,879,206,269,500,550,1,1,41249152,348,-3.58,0.65,12,0.33,-236.00,1302.00,1995,20240405,-57.69,840,20250331,0.48,1187,-28.90,20250106,840,0.48,20250331,1995,-57.69,20240405,840,0.48,20250331,0.20,Y,024890,500,206 억,,215131,N,N,0,N,00,N 20250328,160356,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,898,-22,5,-2.39,77066880,85961,155.92,918,918,889,1196,644,920,896.53,0.41,0,-12834,941,930,924,913,907,927,910,206,276,500,570,1,1,41249152,370,-3.81,0.69,12,0.21,-236.00,1302.00,1995,20240405,-54.99,889,20250328,1.01,1187,-24.35,20250106,889,1.01,20250328,1995,-54.99,20240405,889,1.01,20250328,0.20,N,024890,500,206 억,,170675,N,N,0,N,00,N 20250328,150358,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,902,-18,5,-1.96,76541354,85376,154.86,918,918,889,1196,644,920,896.52,0.41,0,-12324,941,930,924,913,907,927,910,206,276,500,570,1,1,41249152,372,-3.82,0.69,12,0.21,-236.00,1302.00,1995,20240405,-54.79,889,20250328,1.46,1187,-24.01,20250106,889,1.46,20250328,1995,-54.79,20240405,889,1.46,20250328,0.20,N,024890,500,206 억,,170675,N,N,0,N,00,N 20250328,140358,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,900,-20,5,-2.17,74574916,83183,150.88,918,918,889,1196,644,920,896.52,0.41,0,-12102,941,930,924,913,907,927,910,206,276,500,570,1,1,41249152,371,-3.81,0.69,12,0.20,-236.00,1302.00,1995,20240405,-54.89,889,20250328,1.24,1187,-24.18,20250106,889,1.24,20250328,1995,-54.89,20240405,889,1.24,20250328,0.20,N,024890,500,206 억,,170675,N,N,0,N,00,N diff --git a/024900/price/prices-20250301.csv b/024900/price/prices-20250301.csv index 7ad173595adc..c729cfb30f4a 100644 --- a/024900/price/prices-20250301.csv +++ b/024900/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121531,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2700,-55,5,-2.00,72064629,26632,22.28,2740,2755,2675,3580,1930,2755,2705.94,1.44,0,-6949,2928,2841,2798,2711,2668,2820,2690,163,825,500,2030,5,1,32564980,879,5.22,0.83,12,0.08,517.00,3269.00,5980,20240415,-54.85,2615,20241209,3.25,3140,-14.01,20250110,2645,2.08,20250304,5980,-54.85,20240415,2615,3.25,20241209,1.09,Y,024900,500,162 억,,468278,N,N,0,N,00,N 20250328,160356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2755,-145,5,-5.00,325680659,117166,111.01,2885,2885,2755,3770,2030,2900,2779.66,1.32,0,-43430,3013,2956,2918,2861,2823,2937,2842,163,870,500,2140,5,1,32564980,897,5.33,0.84,12,0.36,517.00,3269.00,5980,20240415,-53.93,2615,20241209,5.35,3140,-12.26,20250110,2645,4.16,20250304,5980,-53.93,20240415,2615,5.35,20241209,1.13,N,024900,500,162 억,,428296,N,N,1,N,00,N 20250328,150358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2755,-145,5,-5.00,308173703,110827,105.00,2885,2885,2755,3770,2030,2900,2780.67,1.32,0,-38465,3013,2956,2918,2861,2823,2937,2842,163,870,500,2140,5,1,32564980,897,5.33,0.84,12,0.34,517.00,3269.00,5980,20240415,-53.93,2615,20241209,5.35,3140,-12.26,20250110,2645,4.16,20250304,5980,-53.93,20240415,2615,5.35,20241209,1.13,N,024900,500,162 억,,428296,N,N,1,N,00,N 20250328,140359,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2760,-140,5,-4.83,256935076,92260,87.41,2885,2885,2760,3770,2030,2900,2784.90,1.32,0,-34375,3013,2956,2918,2861,2823,2937,2842,163,870,500,2140,5,1,32564980,899,5.34,0.84,12,0.28,517.00,3269.00,5980,20240415,-53.85,2615,20241209,5.54,3140,-12.10,20250110,2645,4.35,20250304,5980,-53.85,20240415,2615,5.54,20241209,1.13,N,024900,500,162 억,,428296,N,N,1,N,00,N diff --git a/024910/price/prices-20250301.csv b/024910/price/prices-20250301.csv index f224bddcae5e..f62a7a58d242 100644 --- a/024910/price/prices-20250301.csv +++ b/024910/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1848,54,2,3.01,395983624,216082,449.49,1793,1893,1771,2330,1256,1794,1832.56,1.38,0,-15659,1837,1815,1788,1766,1739,1818,1769,179,536,500,1180,1,1,35819005,662,23.39,0.50,12,0.60,79.00,3722.00,3310,20240709,-44.17,1714,20250306,7.82,2205,-16.19,20250107,1714,7.82,20250306,3310,-44.17,20240709,1714,7.82,20250306,1.11,Y,024910,500,179 억,,494725,N,N,0,N,00,N 20250328,160357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1794,0,3,0.00,85687245,48067,196.94,1794,1810,1761,2330,1256,1794,1782.42,1.26,0,-16172,1834,1813,1797,1776,1760,1806,1769,179,536,500,1180,1,1,35819005,643,22.71,0.48,12,0.13,79.00,3722.00,3310,20240709,-45.80,1714,20250306,4.67,2205,-18.64,20250107,1714,4.67,20250306,3310,-45.80,20240709,1714,4.67,20250306,1.16,N,024910,500,179 억,,449833,N,N,0,N,00,N 20250328,150358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1787,-7,5,-0.39,77278936,43372,177.70,1794,1810,1761,2330,1256,1794,1781.77,1.26,0,-14125,1834,1813,1797,1776,1760,1806,1769,179,536,500,1180,1,1,35819005,640,22.62,0.48,12,0.12,79.00,3722.00,3310,20240709,-46.01,1714,20250306,4.26,2205,-18.96,20250107,1714,4.26,20250306,3310,-46.01,20240709,1714,4.26,20250306,1.16,N,024910,500,179 억,,449833,N,N,0,N,00,N 20250328,140359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1802,8,2,0.45,65681385,36864,151.04,1794,1810,1761,2330,1256,1794,1781.72,1.26,0,-16316,1834,1813,1797,1776,1760,1806,1769,179,536,500,1180,1,1,35819005,645,22.81,0.48,12,0.10,79.00,3722.00,3310,20240709,-45.56,1714,20250306,5.13,2205,-18.28,20250107,1714,5.13,20250306,3310,-45.56,20240709,1714,5.13,20250306,1.16,N,024910,500,179 억,,449833,N,N,0,N,00,N diff --git a/024940/price/prices-20250301.csv b/024940/price/prices-20250301.csv index 5cd0dc9527c4..b6e66a6c4164 100644 --- a/024940/price/prices-20250301.csv +++ b/024940/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,-470,5,-8.05,1756618150,318436,24.74,5750,5780,5330,7590,4090,5840,5516.39,1.68,0,3499,6293,6066,5883,5656,5473,5975,5565,50,1750,500,3620,10,1,10000000,537,24.75,1.11,12,3.18,217.00,4856.00,11790,20241212,-54.45,3550,20240805,51.27,9800,-45.20,20250325,5330,0.75,20250331,11790,-54.45,20241212,3550,51.27,20240805,3.05,Y,024940,500,50 억,,168420,N,N,0,N,00,N 20250328,160357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,110,2,1.92,7450443160,1267613,39.84,5860,6110,5700,7440,4020,5730,5877.55,2.10,0,-112190,6463,6096,5913,5546,5363,6005,5455,50,1710,500,3550,10,1,10000000,584,26.91,1.20,12,12.68,217.00,4856.00,11790,20241212,-50.47,3550,20240805,64.51,9800,-40.41,20250325,5700,2.46,20250328,11790,-50.47,20241212,3550,64.51,20240805,3.49,N,024940,500,50 억,,209999,N,N,0,N,00,N 20250328,150359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,70,2,1.22,7169950700,1219638,38.34,5860,6110,5700,7440,4020,5730,5878.75,2.10,0,-107667,6463,6096,5913,5546,5363,6005,5455,50,1710,500,3550,10,1,10000000,580,26.73,1.19,12,12.20,217.00,4856.00,11790,20241212,-50.81,3550,20240805,63.38,9800,-40.82,20250325,5700,1.75,20250328,11790,-50.81,20241212,3550,63.38,20240805,3.49,N,024940,500,50 억,,209999,N,N,0,N,00,N 20250328,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,60,2,1.05,6656001530,1130109,35.52,5860,6110,5730,7440,4020,5730,5889.70,2.10,0,-103446,6463,6096,5913,5546,5363,6005,5455,50,1710,500,3550,10,1,10000000,579,26.68,1.19,12,11.30,217.00,4856.00,11790,20241212,-50.89,3550,20240805,63.10,9800,-40.92,20250325,5730,1.05,20250328,11790,-50.89,20241212,3550,63.10,20240805,3.49,N,024940,500,50 억,,209999,N,N,0,N,00,N diff --git a/024950/price/prices-20250301.csv b/024950/price/prices-20250301.csv index 916a60834919..857fcfc88ca2 100644 --- a/024950/price/prices-20250301.csv +++ b/024950/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,-100,5,-2.50,98534439,25183,215.87,3975,3980,3875,5200,2800,4000,3912.74,1.58,0,-3569,4076,4037,4016,3977,3956,4027,3967,66,1200,500,2800,5,1,13273577,518,-557.14,0.49,12,0.19,-7.00,7888.00,6240,20240529,-37.50,3400,20241209,14.71,4715,-17.29,20250210,3875,0.65,20250331,6240,-37.50,20240529,3400,14.71,20241209,0.66,Y,024950,500,66 억,,210230,N,N,0,N,00,N 20250328,160357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,-25,5,-0.62,46394851,11563,100.60,4055,4055,3995,5230,2820,4025,4012.35,1.44,0,-2149,4118,4071,4033,3986,3948,4052,3967,66,1205,500,2810,5,1,13273577,531,-571.43,0.51,12,0.09,-7.00,7888.00,6240,20240529,-35.90,3400,20241209,17.65,4715,-15.16,20250210,3995,0.13,20250328,6240,-35.90,20240529,3400,17.65,20241209,0.66,N,024950,500,66 억,,191478,N,N,0,N,00,N 20250328,150359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,-25,5,-0.62,41565241,10356,90.10,4055,4055,3995,5230,2820,4025,4013.64,1.44,0,-2107,4118,4071,4033,3986,3948,4052,3967,66,1205,500,2810,5,1,13273577,531,-571.43,0.51,12,0.08,-7.00,7888.00,6240,20240529,-35.90,3400,20241209,17.65,4715,-15.16,20250210,3995,0.13,20250328,6240,-35.90,20240529,3400,17.65,20241209,0.66,N,024950,500,66 억,,191478,N,N,0,N,00,N 20250328,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4005,-20,5,-0.50,35229351,8774,76.34,4055,4055,3995,5230,2820,4025,4015.20,1.44,0,-2021,4118,4071,4033,3986,3948,4052,3967,66,1205,500,2810,5,1,13273577,532,-572.14,0.51,12,0.07,-7.00,7888.00,6240,20240529,-35.82,3400,20241209,17.79,4715,-15.06,20250210,3995,0.25,20250328,6240,-35.82,20240529,3400,17.79,20241209,0.66,N,024950,500,66 억,,191478,N,N,0,N,00,N diff --git a/025000/price/prices-20250301.csv b/025000/price/prices-20250301.csv index a2338fa5d9e9..e8959396d8e1 100644 --- a/025000/price/prices-20250301.csv +++ b/025000/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121532,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43150,-250,5,-0.58,88908675,2067,41.08,43100,43350,42800,56400,30400,43400,43013.39,18.93,0,-758,43933,43666,43433,43166,42933,43550,43050,242,13000,5000,32980,50,1,4840000,2088,3.25,0.30,12,0.04,13268.00,144104.00,50200,20240705,-14.04,41700,20250204,3.48,45000,-4.11,20250310,41700,3.48,20250204,50200,-14.04,20240705,41700,3.48,20250204,0.08,Y,025000,5000,242 억,,916430,N,N,0,N,00,N 20250328,160358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43400,-200,5,-0.46,218111675,5031,291.65,43700,43700,43200,56600,30550,43600,43353.54,18.90,0,-275,43933,43766,43583,43416,43233,43675,43325,242,13000,5000,33130,50,1,4840000,2101,3.27,0.30,12,0.10,13268.00,144104.00,50200,20240705,-13.55,41700,20250204,4.08,45000,-3.56,20250310,41700,4.08,20250204,50200,-13.55,20240705,41700,4.08,20250204,0.07,N,025000,5000,242 억,,914799,N,N,0,N,00,N 20250328,150359,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43450,-150,5,-0.34,197382225,4553,263.94,43700,43700,43200,56600,30550,43600,43352.12,18.90,0,135,43933,43766,43583,43416,43233,43675,43325,242,13000,5000,33130,50,1,4840000,2103,3.27,0.30,12,0.09,13268.00,144104.00,50200,20240705,-13.45,41700,20250204,4.20,45000,-3.44,20250310,41700,4.20,20250204,50200,-13.45,20240705,41700,4.20,20250204,0.07,N,025000,5000,242 억,,914799,N,N,0,N,00,N 20250328,140400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43300,-300,5,-0.69,152186325,3510,203.48,43700,43700,43200,56600,30550,43600,43357.93,18.90,0,751,43933,43766,43583,43416,43233,43675,43325,242,13000,5000,33130,50,1,4840000,2096,3.26,0.30,12,0.07,13268.00,144104.00,50200,20240705,-13.75,41700,20250204,3.84,45000,-3.78,20250310,41700,3.84,20250204,50200,-13.75,20240705,41700,3.84,20250204,0.07,N,025000,5000,242 억,,914799,N,N,0,N,00,N diff --git a/025320/price/prices-20250301.csv b/025320/price/prices-20250301.csv index e610bf81be5d..ef3e505394ca 100644 --- a/025320/price/prices-20250301.csv +++ b/025320/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121533,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6890,-440,5,-6.00,6264974310,887527,86.41,7120,7310,6890,9520,5140,7330,7058.87,2.94,0,46994,7750,7540,7420,7210,7090,7480,7150,444,2190,500,5270,10,1,87991570,6063,21.60,3.56,12,1.01,319.00,1933.00,13940,20240612,-50.57,4730,20250305,45.67,8440,-18.36,20250320,4730,45.67,20250305,14630,-52.90,20240612,4730,45.67,20250305,5.00,Y,025320,500,444 억,,2584242,N,N,162,N,00,N 20250328,160358,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7330,-320,5,-4.18,7606974685,1027159,51.15,7570,7630,7300,9940,5360,7650,7405.67,2.21,0,12647,8103,7876,7573,7346,7043,7990,7460,444,2290,500,5500,10,1,87991570,6450,22.98,3.79,12,1.17,319.00,1933.00,13940,20240612,-47.42,4730,20250305,54.97,8440,-13.15,20250320,4730,54.97,20250305,14630,-49.90,20240612,4730,54.97,20250305,5.10,N,025320,500,444 억,,1940432,N,N,162,N,00,N 20250328,150400,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7330,-320,5,-4.18,7056223210,952229,47.42,7570,7630,7300,9940,5360,7650,7409.99,2.21,0,6243,8103,7876,7573,7346,7043,7990,7460,444,2290,500,5500,10,1,87991570,6450,22.98,3.79,12,1.08,319.00,1933.00,13940,20240612,-47.42,4730,20250305,54.97,8440,-13.15,20250320,4730,54.97,20250305,14630,-49.90,20240612,4730,54.97,20250305,5.10,N,025320,500,444 억,,1940432,N,N,53,N,00,N 20250328,140400,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7330,-320,5,-4.18,5928151575,798170,39.75,7570,7630,7310,9940,5360,7650,7426.93,2.21,0,1972,8103,7876,7573,7346,7043,7990,7460,444,2290,500,5500,10,1,87991570,6450,22.98,3.79,12,0.91,319.00,1933.00,13940,20240612,-47.42,4730,20250305,54.97,8440,-13.15,20250320,4730,54.97,20250305,14630,-49.90,20240612,4730,54.97,20250305,5.10,N,025320,500,444 억,,1940432,N,N,53,N,00,N diff --git a/025440/price/prices-20250301.csv b/025440/price/prices-20250301.csv index 3afbaeafe61f..1065c184bce1 100644 --- a/025440/price/prices-20250301.csv +++ b/025440/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,-22,5,-3.22,86590208,130508,90.18,684,684,656,889,479,684,663.49,0.00,0,16072,703,693,682,672,661,688,667,244,205,500,410,1,1,48781224,323,30.09,0.32,12,0.27,22.00,2095.00,2439,20240408,-72.86,640,20250321,3.44,1344,-50.74,20250121,640,3.44,20250321,2510,-73.63,20240408,203,226.11,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N 20250328,160358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,-1,5,-0.15,98530888,144721,60.92,685,692,671,890,480,685,680.83,0.00,0,20773,707,696,683,672,659,701,677,244,205,500,410,1,1,48781224,334,31.09,0.33,12,0.30,22.00,2095.00,2439,20240408,-71.96,640,20250321,6.88,1344,-49.11,20250121,640,6.88,20250321,2510,-72.75,20240408,203,236.95,20241011,0.01,N,025440,500,243 억,,0,N,N,0,N,00,N 20250328,150400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,-1,5,-0.15,95345008,140055,58.96,685,692,671,890,480,685,680.77,0.00,0,19568,707,696,683,672,659,701,677,244,205,500,410,1,1,48781224,334,31.09,0.33,12,0.29,22.00,2095.00,2439,20240408,-71.96,640,20250321,6.88,1344,-49.11,20250121,640,6.88,20250321,2510,-72.75,20240408,203,236.95,20241011,0.01,N,025440,500,243 억,,0,N,N,0,N,00,N 20250328,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,-1,5,-0.15,91737677,134775,56.73,685,692,671,890,480,685,680.67,0.00,0,18936,707,696,683,672,659,701,677,244,205,500,410,1,1,48781224,334,31.09,0.33,12,0.28,22.00,2095.00,2439,20240408,-71.96,640,20250321,6.88,1344,-49.11,20250121,640,6.88,20250321,2510,-72.75,20240408,203,236.95,20241011,0.01,N,025440,500,243 억,,0,N,N,0,N,00,N diff --git a/025530/price/prices-20250301.csv b/025530/price/prices-20250301.csv index 1f0c01e4acdf..78fd4b486553 100644 --- a/025530/price/prices-20250301.csv +++ b/025530/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121533,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3085,-50,5,-1.59,12319422,3997,121.56,3135,3135,3055,4075,2195,3135,3082.17,0.71,0,109,3178,3156,3128,3106,3078,3160,3110,75,940,500,2060,5,1,14934008,461,4.79,0.28,12,0.03,644.00,10852.00,4150,20240417,-25.66,2905,20250325,6.20,3355,-8.05,20250113,2905,6.20,20250325,4150,-25.66,20240417,2905,6.20,20250325,0.29,Y,025530,500,74 억,,106355,N,N,0,N,00,N 20250328,160359,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3135,-15,5,-0.48,10263635,3284,42.06,3135,3150,3100,4095,2205,3150,3125.35,0.70,0,-310,3186,3167,3141,3122,3096,3155,3110,75,945,500,2070,5,1,14934008,468,4.87,0.29,12,0.02,644.00,10852.00,4150,20240417,-24.46,2905,20250325,7.92,3355,-6.56,20250113,2905,7.92,20250325,4150,-24.46,20240417,2905,7.92,20250325,0.30,N,025530,500,74 억,,105248,N,N,0,N,00,N 20250328,150400,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3135,-15,5,-0.48,9674360,3096,39.65,3135,3150,3100,4095,2205,3150,3124.79,0.70,0,-228,3186,3167,3141,3122,3096,3155,3110,75,945,500,2070,5,1,14934008,468,4.87,0.29,12,0.02,644.00,10852.00,4150,20240417,-24.46,2905,20250325,7.92,3355,-6.56,20250113,2905,7.92,20250325,4150,-24.46,20240417,2905,7.92,20250325,0.30,N,025530,500,74 억,,105248,N,N,0,N,00,N 20250328,140401,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3135,-15,5,-0.48,8365815,2678,34.30,3135,3150,3100,4095,2205,3150,3123.90,0.70,0,-219,3186,3167,3141,3122,3096,3155,3110,75,945,500,2070,5,1,14934008,468,4.87,0.29,12,0.02,644.00,10852.00,4150,20240417,-24.46,2905,20250325,7.92,3355,-6.56,20250113,2905,7.92,20250325,4150,-24.46,20240417,2905,7.92,20250325,0.30,N,025530,500,74 억,,105248,N,N,0,N,00,N diff --git a/025540/price/prices-20250301.csv b/025540/price/prices-20250301.csv index 81ac02eaa29c..d65fe2c2d5b3 100644 --- a/025540/price/prices-20250301.csv +++ b/025540/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121534,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67400,-600,5,-0.88,1445313550,21587,70.33,67100,67800,65500,88400,47600,68000,66952.96,26.72,0,-4934,70066,69032,68266,67232,66466,68650,66850,52,20400,500,50320,100,1,10415000,7020,4.94,0.65,12,0.21,13654.00,103622.00,86200,20250206,-21.81,53500,20240805,25.98,86200,-21.81,20250206,65500,2.90,20250331,86200,-21.81,20250206,53500,25.98,20240805,0.38,Y,025540,500,52 억,,2782698,N,N,15,N,00,N 20250328,160359,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,68000,-1700,5,-2.44,2088096650,30689,107.53,69000,69300,67500,90600,48800,69700,68040.56,26.75,0,-1593,72700,71200,70400,68900,68100,70800,68500,52,20900,500,51570,100,1,10415000,7082,4.98,0.66,12,0.29,13654.00,103622.00,86200,20250206,-21.11,53500,20240805,27.10,86200,-21.11,20250206,65700,3.50,20250311,86200,-21.11,20250206,53500,27.10,20240805,0.39,N,025540,500,52 억,,2786369,N,N,15,N,00,N 20250328,150401,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67700,-2000,5,-2.87,2038210950,29953,104.95,69000,69300,67500,90600,48800,69700,68046.97,26.75,0,-1392,72700,71200,70400,68900,68100,70800,68500,52,20900,500,51570,100,1,10415000,7051,4.96,0.65,12,0.29,13654.00,103622.00,86200,20250206,-21.46,53500,20240805,26.54,86200,-21.46,20250206,65700,3.04,20250311,86200,-21.46,20250206,53500,26.54,20240805,0.39,N,025540,500,52 억,,2786369,N,N,0,N,00,N 20250328,140401,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,68000,-1700,5,-2.44,1865349450,27406,96.03,69000,69300,67500,90600,48800,69700,68063.54,26.75,0,-1787,72700,71200,70400,68900,68100,70800,68500,52,20900,500,51570,100,1,10415000,7082,4.98,0.66,12,0.26,13654.00,103622.00,86200,20250206,-21.11,53500,20240805,27.10,86200,-21.11,20250206,65700,3.50,20250311,86200,-21.11,20250206,53500,27.10,20240805,0.39,N,025540,500,52 억,,2786369,N,N,0,N,00,N diff --git a/025550/price/prices-20250301.csv b/025550/price/prices-20250301.csv index 9c73afe2aadb..3cf5aba8d696 100644 --- a/025550/price/prices-20250301.csv +++ b/025550/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3235,-115,5,-3.43,408936835,127308,127.02,3220,3350,3175,4355,2345,3350,3211.69,3.28,0,26550,3456,3402,3361,3307,3266,3382,3287,134,1005,500,2210,5,1,25514004,825,-61.04,0.62,12,0.50,-53.00,5190.00,5220,20241216,-38.03,2720,20240909,18.93,5020,-35.56,20250117,3175,1.89,20250331,5220,-38.03,20241216,2720,18.93,20240909,4.14,Y,025550,500,133 억,,836526,N,N,0,N,00,N 20250328,160359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3350,-55,5,-1.62,327432637,97958,59.02,3385,3415,3320,4425,2385,3405,3342.57,3.09,0,-440,3611,3507,3426,3322,3241,3467,3282,134,1020,500,2240,5,1,25514004,855,-63.21,0.65,12,0.38,-53.00,5190.00,5220,20241216,-35.82,2720,20240909,23.16,5020,-33.27,20250117,3230,3.72,20250321,5220,-35.82,20241216,2720,23.16,20240909,4.26,N,025550,500,133 억,,787977,N,N,0,N,00,N 20250328,150401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3330,-75,5,-2.20,291245862,87184,52.53,3385,3405,3320,4425,2385,3405,3340.59,3.09,0,1635,3611,3507,3426,3322,3241,3467,3282,134,1020,500,2240,5,1,25514004,850,-62.83,0.64,12,0.34,-53.00,5190.00,5220,20241216,-36.21,2720,20240909,22.43,5020,-33.67,20250117,3230,3.10,20250321,5220,-36.21,20241216,2720,22.43,20240909,4.26,N,025550,500,133 억,,787977,N,N,0,N,00,N 20250328,140402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3345,-60,5,-1.76,246525922,73739,44.43,3385,3405,3320,4425,2385,3405,3343.22,3.09,0,1482,3611,3507,3426,3322,3241,3467,3282,134,1020,500,2240,5,1,25514004,853,-63.11,0.64,12,0.29,-53.00,5190.00,5220,20241216,-35.92,2720,20240909,22.98,5020,-33.37,20250117,3230,3.56,20250321,5220,-35.92,20241216,2720,22.98,20240909,4.26,N,025550,500,133 억,,787977,N,N,0,N,00,N diff --git a/025560/price/prices-20250301.csv b/025560/price/prices-20250301.csv index f7e67b47cf86..88eb5e57e44b 100644 --- a/025560/price/prices-20250301.csv +++ b/025560/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121534,57,100.00,KOSPI,신저가,의료·정밀기기,N,N,N,N, ,N,762,-12,5,-1.55,135949285,179162,53.12,774,774,740,1006,542,774,758.77,2.79,0,-47932,802,787,779,764,756,784,761,298,232,500,520,1,1,59566032,454,4.67,0.41,12,0.30,163.00,1866.00,2363,20240329,-67.75,740,20250331,2.97,1008,-24.40,20250212,740,2.97,20250331,2980,-74.43,20240402,740,2.97,20250331,0.22,Y,025560,500,297 억,,1663901,N,N,0,N,00,N 20250328,160359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,774,-20,5,-2.52,261279128,336109,234.38,794,794,771,1032,556,794,777.36,2.83,0,-161512,803,798,790,785,777,801,788,298,238,500,530,1,1,59566032,461,4.75,0.41,12,0.56,163.00,1866.00,2363,20240329,-67.25,740,20241209,4.59,1008,-23.21,20250212,749,3.34,20250203,3160,-75.51,20240329,740,4.59,20241209,0.22,N,025560,500,297 억,,1687152,N,N,0,N,00,N 20250328,150401,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,773,-21,5,-2.64,251954323,324054,225.98,794,794,771,1032,556,794,777.51,2.83,0,-158264,803,798,790,785,777,801,788,298,238,500,530,1,1,59566032,460,4.74,0.41,12,0.54,163.00,1866.00,2363,20240329,-67.29,740,20241209,4.46,1008,-23.31,20250212,749,3.20,20250203,3160,-75.54,20240329,740,4.46,20241209,0.22,N,025560,500,297 억,,1687152,N,N,0,N,00,N 20250328,140402,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,775,-19,5,-2.39,214573397,275640,192.22,794,794,772,1032,556,794,778.46,2.83,0,-140883,803,798,790,785,777,801,788,298,238,500,530,1,1,59566032,462,4.75,0.42,12,0.46,163.00,1866.00,2363,20240329,-67.20,740,20241209,4.73,1008,-23.12,20250212,749,3.47,20250203,3160,-75.47,20240329,740,4.73,20241209,0.22,N,025560,500,297 억,,1687152,N,N,0,N,00,N diff --git a/025620/price/prices-20250301.csv b/025620/price/prices-20250301.csv index 111dc0cfff26..68486a32f0c5 100644 --- a/025620/price/prices-20250301.csv +++ b/025620/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121534,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4440,-160,5,-3.48,507905714,114226,9.30,4595,4595,4225,5980,3220,4600,4446.50,0.00,0,13156,6283,5441,4828,3986,3373,5135,3680,22,1380,500,3120,5,1,4484846,199,-2.10,0.67,12,2.55,-2117.00,6628.00,9950,20240516,-55.38,3320,20250324,33.73,5670,-21.69,20250328,3320,33.73,20250324,9950,-55.38,20240516,3320,33.73,20250324,0.00,Y,025620,500,22 억,,0,N,N,0,N,00,N 20250328,160400,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4600,25,2,0.55,6148977311,1223526,104.08,5400,5670,4215,5940,3205,4575,5025.82,0.00,0,-1964,5241,4907,4241,3907,3241,5075,4075,22,1365,500,3110,5,1,4484846,206,-2.17,0.69,12,27.28,-2117.00,6628.00,9950,20240516,-53.77,3320,20250324,38.55,5670,-18.87,20250328,3320,38.55,20250324,9950,-53.77,20240516,3320,38.55,20250324,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N 20250328,150401,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4540,-35,5,-0.77,6066688553,1205568,102.55,5400,5670,4215,5940,3205,4575,5032.22,0.00,0,-1703,5241,4907,4241,3907,3241,5075,4075,22,1365,500,3110,5,1,4484846,204,-2.14,0.68,12,26.88,-2117.00,6628.00,9950,20240516,-54.37,3320,20250324,36.75,5670,-19.93,20250328,3320,36.75,20250324,9950,-54.37,20240516,3320,36.75,20250324,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N 20250328,140402,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4470,-105,5,-2.30,5302830886,1043363,88.75,5400,5670,4215,5940,3205,4575,5082.44,0.00,0,-1882,5241,4907,4241,3907,3241,5075,4075,22,1365,500,3110,5,1,4484846,200,-2.11,0.67,12,23.26,-2117.00,6628.00,9950,20240516,-55.08,3320,20250324,34.64,5670,-21.16,20250328,3320,34.64,20250324,9950,-55.08,20240516,3320,34.64,20250324,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N diff --git a/025750/price/prices-20250301.csv b/025750/price/prices-20250301.csv index e6bafa16674d..319c8ac3cd41 100644 --- a/025750/price/prices-20250301.csv +++ b/025750/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121535,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,812,-28,5,-3.33,276975594,341595,46.17,837,837,804,1092,588,840,810.73,3.45,0,-17927,919,879,840,800,761,860,781,838,252,1000,580,1,1,80565149,654,-3.87,0.53,12,0.42,-210.00,1536.00,1240,20250123,-34.52,569,20241209,42.71,1240,-34.52,20250123,635,27.87,20250102,1240,-34.52,20250123,569,42.71,20241209,1.93,Y,025750,1000,837 억,,2777046,N,N,0,N,00,N 20250328,160400,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,840,-30,5,-3.45,623483454,736998,47.55,871,880,801,1131,609,870,845.98,3.56,0,-110928,910,890,872,852,834,881,843,838,261,1000,600,1,1,80565149,677,-4.00,0.55,12,0.91,-210.00,1536.00,1240,20250123,-32.26,569,20241209,47.63,1240,-32.26,20250123,635,32.28,20250102,1240,-32.26,20250123,569,47.63,20241209,1.98,N,025750,1000,837 억,,2864746,N,N,2,N,00,N 20250328,150402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,836,-34,5,-3.91,603235767,712708,45.98,871,880,801,1131,609,870,846.40,3.56,0,-109502,910,890,872,852,834,881,843,838,261,1000,600,1,1,80565149,674,-3.98,0.54,12,0.88,-210.00,1536.00,1240,20250123,-32.58,569,20241209,46.92,1240,-32.58,20250123,635,31.65,20250102,1240,-32.58,20250123,569,46.92,20241209,1.98,N,025750,1000,837 억,,2864746,N,N,2,N,00,N 20250328,140402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,838,-32,5,-3.68,547847820,646338,41.70,871,880,801,1131,609,870,847.62,3.56,0,-116598,910,890,872,852,834,881,843,838,261,1000,600,1,1,80565149,675,-3.99,0.55,12,0.80,-210.00,1536.00,1240,20250123,-32.42,569,20241209,47.28,1240,-32.42,20250123,635,31.97,20250102,1240,-32.42,20250123,569,47.28,20241209,1.98,N,025750,1000,837 억,,2864746,N,N,2,N,00,N diff --git a/025770/price/prices-20250301.csv b/025770/price/prices-20250301.csv index 96f5fbd03f4a..0aec2a5d54ee 100644 --- a/025770/price/prices-20250301.csv +++ b/025770/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121535,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7610,-80,5,-1.04,24172970,3168,14.50,7700,7750,7580,9990,5390,7690,7630.36,62.89,0,-951,7890,7790,7720,7620,7550,7840,7670,194,2300,500,5530,10,1,37444271,2850,6.54,0.88,12,0.01,1164.00,8605.00,9500,20240405,-19.89,7110,20240806,7.03,8400,-9.40,20250108,7490,1.60,20250311,9500,-19.89,20240405,7110,7.03,20240806,0.52,Y,025770,500,194 억,,23547399,N,N,0,N,00,N 20250328,160400,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7690,-120,5,-1.54,167279760,21739,201.85,7650,7820,7650,10150,5470,7810,7694.92,62.88,0,1071,7976,7892,7836,7752,7696,7865,7725,194,2340,500,5620,10,1,37444271,2879,6.61,0.89,12,0.06,1164.00,8605.00,9500,20240405,-19.05,7110,20240806,8.16,8400,-8.45,20250108,7490,2.67,20250311,9500,-19.05,20240405,7110,8.16,20240806,0.52,N,025770,500,194 억,,23545545,N,N,0,N,00,N 20250328,150402,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7740,-70,5,-0.90,129085980,16778,155.78,7650,7820,7650,10150,5470,7810,7693.76,62.88,0,703,7976,7892,7836,7752,7696,7865,7725,194,2340,500,5620,10,1,37444271,2898,6.65,0.90,12,0.04,1164.00,8605.00,9500,20240405,-18.53,7110,20240806,8.86,8400,-7.86,20250108,7490,3.34,20250311,9500,-18.53,20240405,7110,8.86,20240806,0.52,N,025770,500,194 억,,23545545,N,N,0,N,00,N 20250328,140403,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7750,-60,5,-0.77,123631460,16073,149.24,7650,7820,7650,10150,5470,7810,7691.87,62.88,0,693,7976,7892,7836,7752,7696,7865,7725,194,2340,500,5620,10,1,37444271,2902,6.66,0.90,12,0.04,1164.00,8605.00,9500,20240405,-18.42,7110,20240806,9.00,8400,-7.74,20250108,7490,3.47,20250311,9500,-18.42,20240405,7110,9.00,20240806,0.52,N,025770,500,194 억,,23545545,N,N,0,N,00,N diff --git a/025820/price/prices-20250301.csv b/025820/price/prices-20250301.csv index e35b19790130..7a9e38d32932 100644 --- a/025820/price/prices-20250301.csv +++ b/025820/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121535,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4965,-215,5,-4.15,3332296893,666017,18.00,5050,5110,4935,6730,3630,5180,5003.31,2.34,0,-13935,5573,5376,5223,5026,4873,5300,4950,167,1550,500,3310,5,1,33442000,1660,13.17,1.22,12,1.99,377.00,4080.00,8420,20240520,-41.03,3545,20241209,40.06,6060,-18.07,20250326,3905,27.14,20250102,8420,-41.03,20240520,3545,40.06,20241209,4.76,Y,025820,500,167 억,,784179,N,N,0,N,00,N 20250328,160401,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,5180,-440,5,-7.83,19063247625,3642946,67.00,5390,5420,5070,7300,3940,5620,5232.95,2.01,0,-139948,6120,5870,5700,5450,5280,5785,5365,167,1680,500,3590,10,1,33442000,1732,13.74,1.27,12,10.89,377.00,4080.00,8420,20240520,-38.48,3545,20241209,46.12,6060,-14.52,20250326,3905,32.65,20250102,8420,-38.48,20240520,3545,46.12,20241209,3.57,N,025820,500,167 억,,672221,N,N,0,N,00,N 20250328,150402,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,5110,-510,5,-9.07,17656042465,3370673,61.99,5390,5420,5070,7300,3940,5620,5238.10,2.01,0,-134238,6120,5870,5700,5450,5280,5785,5365,167,1680,500,3590,10,1,33442000,1709,13.55,1.25,12,10.08,377.00,4080.00,8420,20240520,-39.31,3545,20241209,44.15,6060,-15.68,20250326,3905,30.86,20250102,8420,-39.31,20240520,3545,44.15,20241209,3.57,N,025820,500,167 억,,672221,N,N,0,N,00,N 20250328,140403,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,5150,-470,5,-8.36,15730813565,2994080,55.06,5390,5420,5120,7300,3940,5620,5253.93,2.01,0,-144272,6120,5870,5700,5450,5280,5785,5365,167,1680,500,3590,10,1,33442000,1722,13.66,1.26,12,8.95,377.00,4080.00,8420,20240520,-38.84,3545,20241209,45.28,6060,-15.02,20250326,3905,31.88,20250102,8420,-38.84,20240520,3545,45.28,20241209,3.57,N,025820,500,167 억,,672221,N,N,0,N,00,N diff --git a/025860/price/prices-20250301.csv b/025860/price/prices-20250301.csv index ee37d3916fa7..fce2002ffa94 100644 --- a/025860/price/prices-20250301.csv +++ b/025860/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121536,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,-310,5,-4.75,1840782975,291699,8.00,6460,6460,6190,8470,4570,6520,6310.55,3.51,0,-91728,7406,6962,6616,6172,5826,7185,6395,497,1950,1000,4820,10,1,49678843,3085,25.77,0.60,12,0.59,241.00,10424.00,7600,20240723,-18.29,5960,20241210,4.19,7060,-12.04,20250328,6120,1.47,20250102,7600,-18.29,20240723,5960,4.19,20241210,0.95,Y,025860,1000,496 억,,1745547,N,N,0,N,00,N 20250328,160401,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,110,2,1.72,24530452020,3628105,1394.29,6370,7060,6270,8330,4490,6410,6761.73,3.51,0,-58550,6690,6550,6410,6270,6130,6620,6340,497,1920,1000,4740,10,1,49678843,3239,27.05,0.63,12,7.30,241.00,10424.00,7600,20240723,-14.21,5960,20241210,9.40,7060,-7.65,20250328,6120,6.54,20250102,7600,-14.21,20240723,5960,9.40,20241210,0.95,N,025860,1000,496 억,,1742569,N,N,0,N,00,N 20250328,150403,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,60,2,0.94,23914812765,3533167,1357.80,6370,7060,6270,8330,4490,6410,6768.66,3.51,0,-63435,6690,6550,6410,6270,6130,6620,6340,497,1920,1000,4740,10,1,49678843,3214,26.85,0.62,12,7.11,241.00,10424.00,7600,20240723,-14.87,5960,20241210,8.56,7060,-8.36,20250328,6120,5.72,20250102,7600,-14.87,20240723,5960,8.56,20241210,0.95,N,025860,1000,496 억,,1742569,N,N,0,N,00,N 20250328,140403,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6560,150,2,2.34,22813486635,3363830,1292.73,6370,7060,6270,8330,4490,6410,6782.00,3.51,0,-88854,6690,6550,6410,6270,6130,6620,6340,497,1920,1000,4740,10,1,49678843,3259,27.22,0.63,12,6.77,241.00,10424.00,7600,20240723,-13.68,5960,20241210,10.07,7060,-7.08,20250328,6120,7.19,20250102,7600,-13.68,20240723,5960,10.07,20241210,0.95,N,025860,1000,496 억,,1742569,N,N,0,N,00,N diff --git a/025870/price/prices-20250301.csv b/025870/price/prices-20250301.csv index 0a43881480da..827a2325c3c9 100644 --- a/025870/price/prices-20250301.csv +++ b/025870/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,-110,5,-1.85,67474750,11662,128.15,5920,5920,5720,7700,4160,5930,5785.86,0.90,0,230,6070,6000,5910,5840,5750,5955,5795,20,1770,500,4260,10,1,4000000,233,194.00,1.34,12,0.29,30.00,4341.00,9140,20241210,-36.32,5630,20241115,3.37,6900,-15.65,20250115,5630,3.37,20250203,9140,-36.32,20241210,5630,3.37,20241115,0.05,Y,025870,500,20 억,,36120,N,N,0,N,00,N 20250328,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,-60,5,-1.00,53429210,9075,45.65,5960,5980,5820,7780,4200,5990,5887.46,0.87,0,-1758,6343,6166,6073,5896,5803,6120,5850,20,1790,500,4310,10,1,4000000,237,197.67,1.37,12,0.23,30.00,4341.00,9140,20241210,-35.12,5630,20241115,5.33,6900,-14.06,20250115,5630,5.33,20250203,9140,-35.12,20241210,5630,5.33,20241115,0.05,N,025870,500,20 억,,34805,N,N,0,N,00,N 20250328,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,-100,5,-1.67,40855700,6954,34.98,5960,5980,5820,7780,4200,5990,5875.14,0.87,0,-1647,6343,6166,6073,5896,5803,6120,5850,20,1790,500,4310,10,1,4000000,236,196.33,1.36,12,0.17,30.00,4341.00,9140,20241210,-35.56,5630,20241115,4.62,6900,-14.64,20250115,5630,4.62,20250203,9140,-35.56,20241210,5630,4.62,20241115,0.05,N,025870,500,20 억,,34805,N,N,0,N,00,N 20250328,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5860,-130,5,-2.17,30918420,5262,26.47,5960,5980,5820,7780,4200,5990,5875.79,0.87,0,-1414,6343,6166,6073,5896,5803,6120,5850,20,1790,500,4310,10,1,4000000,234,195.33,1.35,12,0.13,30.00,4341.00,9140,20241210,-35.89,5630,20241115,4.09,6900,-15.07,20250115,5630,4.09,20250203,9140,-35.89,20241210,5630,4.09,20241115,0.05,N,025870,500,20 억,,34805,N,N,0,N,00,N diff --git a/025880/price/prices-20250301.csv b/025880/price/prices-20250301.csv index d7d5d5599b9c..345fc9b14ac7 100644 --- a/025880/price/prices-20250301.csv +++ b/025880/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121536,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2995,160,2,5.64,2535007626,861967,125.00,2770,3045,2755,3685,1985,2835,2940.96,11.98,0,74166,3038,2936,2868,2766,2698,2902,2732,84,850,500,2040,5,1,16715858,501,7.32,0.69,12,5.16,409.00,4365.00,3840,20250120,-22.01,2120,20240805,41.27,3840,-22.01,20250120,2590,15.64,20250102,3840,-22.01,20250120,2120,41.27,20240805,3.40,Y,025880,500,83 억,,2002406,N,N,0,N,00,N 20250328,160401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2835,-140,5,-4.71,1893357795,661946,63.57,2950,2970,2800,3865,2085,2975,2860.20,11.02,0,5289,3141,3057,3011,2927,2881,3035,2905,84,890,500,2140,5,1,16715858,474,6.93,0.65,12,3.96,409.00,4365.00,3840,20250120,-26.17,2120,20240805,33.73,3840,-26.17,20250120,2590,9.46,20250102,3840,-26.17,20250120,2120,33.73,20240805,3.20,N,025880,500,83 억,,1842483,N,N,0,N,00,N 20250328,150403,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2850,-125,5,-4.20,1718114675,600267,57.65,2950,2970,2800,3865,2085,2975,2862.08,11.02,0,-10769,3141,3057,3011,2927,2881,3035,2905,84,890,500,2140,5,1,16715858,476,6.97,0.65,12,3.59,409.00,4365.00,3840,20250120,-25.78,2120,20240805,34.43,3840,-25.78,20250120,2590,10.04,20250102,3840,-25.78,20250120,2120,34.43,20240805,3.20,N,025880,500,83 억,,1842483,N,N,0,N,00,N 20250328,140404,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2860,-115,5,-3.87,1475472040,515092,49.47,2950,2970,2800,3865,2085,2975,2864.29,11.02,0,-35936,3141,3057,3011,2927,2881,3035,2905,84,890,500,2140,5,1,16715858,478,6.99,0.66,12,3.08,409.00,4365.00,3840,20250120,-25.52,2120,20240805,34.91,3840,-25.52,20250120,2590,10.42,20250102,3840,-25.52,20250120,2120,34.91,20240805,3.20,N,025880,500,83 억,,1842483,N,N,0,N,00,N diff --git a/025890/price/prices-20250301.csv b/025890/price/prices-20250301.csv index c35a78ec219c..02a9aafb2b18 100644 --- a/025890/price/prices-20250301.csv +++ b/025890/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121536,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1716,-15,5,-0.87,4877583,2835,32.96,1731,1731,1715,2250,1212,1731,1720.49,3.22,0,-1074,1825,1778,1748,1701,1671,1763,1686,57,519,500,1210,1,1,11309259,194,25.61,0.55,12,0.03,67.00,3100.00,2865,20240716,-40.10,1715,20250331,0.06,1969,-12.85,20250107,1715,0.06,20250331,2865,-40.10,20240716,1715,0.06,20250331,0.00,Y,025890,500,56 억,,364093,N,N,0,N,00,N 20250328,160402,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1731,-28,5,-1.59,15095679,8601,168.88,1760,1795,1718,2285,1232,1759,1755.11,3.18,0,-1242,1816,1787,1766,1737,1716,1777,1727,57,526,500,1230,1,1,11309259,196,25.84,0.56,12,0.08,67.00,3100.00,2865,20240716,-39.58,1718,20250328,0.76,1969,-12.09,20250107,1718,0.76,20250328,2865,-39.58,20240716,1718,0.76,20250328,0.00,N,025890,500,56 억,,359624,N,N,0,N,00,N 20250328,150404,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1766,7,2,0.40,12008676,6821,133.93,1760,1795,1718,2285,1232,1759,1760.54,3.18,0,-1242,1816,1787,1766,1737,1716,1777,1727,57,526,500,1230,1,1,11309259,200,26.36,0.57,12,0.06,67.00,3100.00,2865,20240716,-38.36,1718,20250328,2.79,1969,-10.31,20250107,1718,2.79,20250328,2865,-38.36,20240716,1718,2.79,20250328,0.00,N,025890,500,56 억,,359624,N,N,0,N,00,N 20250328,140404,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1768,9,2,0.51,11996312,6814,133.79,1760,1795,1718,2285,1232,1759,1760.54,3.18,0,-1242,1816,1787,1766,1737,1716,1777,1727,57,526,500,1230,1,1,11309259,200,26.39,0.57,12,0.06,67.00,3100.00,2865,20240716,-38.29,1718,20250328,2.91,1969,-10.21,20250107,1718,2.91,20250328,2865,-38.29,20240716,1718,2.91,20250328,0.00,N,025890,500,56 억,,359624,N,N,0,N,00,N diff --git a/025900/price/prices-20250301.csv b/025900/price/prices-20250301.csv index 248b3cc70591..605df2ae382e 100644 --- a/025900/price/prices-20250301.csv +++ b/025900/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121537,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8450,-430,5,-4.84,835753890,97554,80.42,8840,8860,8420,11540,6220,8880,8567.09,50.89,0,-15059,9400,9140,9010,8750,8620,9075,8685,106,2660,200,5860,10,1,50557285,4272,-5.05,0.48,12,0.19,-1672.00,17779.00,25634,20240319,-67.04,7930,20250203,6.56,14880,-43.21,20250221,7930,6.56,20250203,61300,-86.22,20240404,7930,6.56,20250203,1.48,Y,025900,200,106 억,,25727681,N,N,5,N,00,N 20250328,160402,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8880,-430,5,-4.62,1094192685,121301,216.64,9210,9270,8880,12100,6520,9310,9020.59,50.80,0,8196,9663,9486,9393,9216,9123,9440,9170,106,2790,200,6140,10,1,50557285,4489,-5.31,0.50,12,0.24,-1672.00,17779.00,25994,20240318,-65.84,7930,20250203,11.98,14880,-40.32,20250221,7930,11.98,20250203,61300,-85.51,20240404,7930,11.98,20250203,1.48,N,025900,200,106 억,,25683488,N,N,5,N,00,N 20250328,150404,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8960,-350,5,-3.76,942404025,104279,186.24,9210,9270,8910,12100,6520,9310,9037.33,50.80,0,3564,9663,9486,9393,9216,9123,9440,9170,106,2790,200,6140,10,1,50557285,4530,-5.36,0.50,12,0.21,-1672.00,17779.00,25994,20240318,-65.53,7930,20250203,12.99,14880,-39.78,20250221,7930,12.99,20250203,61300,-85.38,20240404,7930,12.99,20250203,1.48,N,025900,200,106 억,,25683488,N,N,3,N,00,N 20250328,140405,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8960,-350,5,-3.76,828377725,91528,163.46,9210,9270,8930,12100,6520,9310,9050.54,50.80,0,3343,9663,9486,9393,9216,9123,9440,9170,106,2790,200,6140,10,1,50557285,4530,-5.36,0.50,12,0.18,-1672.00,17779.00,25994,20240318,-65.53,7930,20250203,12.99,14880,-39.78,20250221,7930,12.99,20250203,61300,-85.38,20240404,7930,12.99,20250203,1.48,N,025900,200,106 억,,25683488,N,N,3,N,00,N diff --git a/025950/price/prices-20250301.csv b/025950/price/prices-20250301.csv index 5e2d98f3f24e..339844ea47f1 100644 --- a/025950/price/prices-20250301.csv +++ b/025950/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49800,800,2,1.63,15105254575,314037,42.93,47000,50700,45150,63700,34300,49000,48100.24,0.85,0,-19501,56600,52800,50400,46600,44200,51600,45400,42,14700,500,30380,50,1,8400000,4183,139.50,4.24,12,3.74,357.00,11752.00,73300,20241210,-32.06,14010,20241120,255.46,62500,-20.32,20250327,38150,30.54,20250325,73300,-32.06,20241210,14010,255.46,20241120,0.71,Y,025950,500,42 억,,71719,N,N,0,N,00,N 20250328,160402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49000,-5700,5,-10.42,36832577925,724742,29.68,53100,54200,48000,71100,38300,54700,50823.89,0.59,0,-5179,65566,60132,57066,51632,48566,58600,50100,42,16400,500,33910,50,1,8400000,4116,137.25,4.17,12,8.63,357.00,11752.00,73300,20241210,-33.15,14010,20241120,249.75,62500,-21.60,20250327,38150,28.44,20250325,73300,-33.15,20241210,14010,249.75,20241120,0.72,N,025950,500,42 억,,49342,N,N,0,N,00,N 20250328,150404,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49350,-5350,5,-9.78,35179046975,691153,28.30,53100,54200,48000,71100,38300,54700,50898.66,0.59,0,-4819,65566,60132,57066,51632,48566,58600,50100,42,16400,500,33910,50,1,8400000,4145,138.24,4.20,12,8.23,357.00,11752.00,73300,20241210,-32.67,14010,20241120,252.25,62500,-21.04,20250327,38150,29.36,20250325,73300,-32.67,20241210,14010,252.25,20241120,0.72,N,025950,500,42 억,,49342,N,N,0,N,00,N 20250328,140405,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49100,-5600,5,-10.24,32183359725,629422,25.78,53100,54200,48750,71100,38300,54700,51131.18,0.59,0,-1762,65566,60132,57066,51632,48566,58600,50100,42,16400,500,33910,50,1,8400000,4124,137.54,4.18,12,7.49,357.00,11752.00,73300,20241210,-33.02,14010,20241120,250.46,62500,-21.44,20250327,38150,28.70,20250325,73300,-33.02,20241210,14010,250.46,20241120,0.72,N,025950,500,42 억,,49342,N,N,0,N,00,N diff --git a/025980/price/prices-20250301.csv b/025980/price/prices-20250301.csv index e2b084edf39a..d1999b16241d 100644 --- a/025980/price/prices-20250301.csv +++ b/025980/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121537,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5320,-180,5,-3.27,1262998030,236883,72.49,5400,5420,5240,7150,3850,5500,5331.74,6.43,0,951,5713,5606,5533,5426,5353,5570,5390,92,1650,100,4180,10,1,88629478,4715,-15.60,0.67,12,0.27,-341.00,7980.00,6580,20240326,-19.15,4525,20241021,17.57,6340,-16.09,20250124,5240,1.53,20250331,6560,-18.90,20240401,4525,17.57,20241021,3.09,Y,025980,100,91 억,,5700515,N,N,5081,N,00,N 20250328,160403,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5500,-150,5,-2.65,1801937210,326800,122.89,5640,5640,5460,7340,3960,5650,5513.88,6.51,0,-85357,5856,5752,5696,5592,5536,5725,5565,92,1690,100,4290,10,1,88629478,4875,-16.13,0.69,12,0.37,-341.00,7980.00,6580,20240326,-16.41,4525,20241021,21.55,6340,-13.25,20250124,5260,4.56,20250102,6560,-16.16,20240328,4525,21.55,20241021,3.14,N,025980,100,91 억,,5773634,N,N,5081,N,00,N 20250328,150404,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5490,-160,5,-2.83,1658807925,300701,113.08,5640,5640,5470,7340,3960,5650,5516.47,6.51,0,-87391,5856,5752,5696,5592,5536,5725,5565,92,1690,100,4290,10,1,88629478,4866,-16.10,0.69,12,0.34,-341.00,7980.00,6580,20240326,-16.57,4525,20241021,21.33,6340,-13.41,20250124,5260,4.37,20250102,6560,-16.31,20240328,4525,21.33,20241021,3.14,N,025980,100,91 억,,5773634,N,N,2,N,00,N 20250328,140405,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5480,-170,5,-3.01,1437532880,260391,97.92,5640,5640,5470,7340,3960,5650,5520.67,6.51,0,-74943,5856,5752,5696,5592,5536,5725,5565,92,1690,100,4290,10,1,88629478,4857,-16.07,0.69,12,0.29,-341.00,7980.00,6580,20240326,-16.72,4525,20241021,21.10,6340,-13.56,20250124,5260,4.18,20250102,6560,-16.46,20240328,4525,21.10,20241021,3.14,N,025980,100,91 억,,5773634,N,N,2,N,00,N diff --git a/026040/price/prices-20250301.csv b/026040/price/prices-20250301.csv index efb327a89509..90d2963b7ea0 100644 --- a/026040/price/prices-20250301.csv +++ b/026040/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121538,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1843,-33,5,-1.76,23602319,12780,128.73,1876,1876,1805,2435,1314,1876,1846.82,1.93,0,-850,1918,1896,1882,1860,1846,1908,1872,87,559,500,1230,1,1,16503790,304,38.40,0.58,12,0.08,48.00,3190.00,2975,20241213,-38.05,1650,20240913,11.70,2525,-27.01,20250107,1700,8.41,20250321,2975,-38.05,20241213,1650,11.70,20240913,0.09,Y,026040,500,86 억,,318463,N,N,0,N,00,N 20250328,160403,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1876,-2,5,-0.11,18489508,9827,32.87,1875,1904,1868,2440,1315,1878,1881.50,1.70,0,-418,2005,1941,1895,1831,1785,1973,1863,87,562,500,1230,1,1,16503790,310,39.08,0.59,12,0.06,48.00,3190.00,2975,20241213,-36.94,1650,20240913,13.70,2525,-25.70,20250107,1700,10.35,20250321,2975,-36.94,20241213,1650,13.70,20240913,0.09,N,026040,500,86 억,,281060,N,N,0,N,00,N 20250328,150405,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1876,-2,5,-0.11,17677939,9395,31.42,1875,1904,1868,2440,1315,1878,1881.63,1.70,0,-237,2005,1941,1895,1831,1785,1973,1863,87,562,500,1230,1,1,16503790,310,39.08,0.59,12,0.06,48.00,3190.00,2975,20241213,-36.94,1650,20240913,13.70,2525,-25.70,20250107,1700,10.35,20250321,2975,-36.94,20241213,1650,13.70,20240913,0.09,N,026040,500,86 억,,281060,N,N,0,N,00,N 20250328,140406,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1879,1,2,0.05,14340271,7619,25.48,1875,1904,1868,2440,1315,1878,1882.17,1.70,0,-77,2005,1941,1895,1831,1785,1973,1863,87,562,500,1230,1,1,16503790,310,39.15,0.59,12,0.05,48.00,3190.00,2975,20241213,-36.84,1650,20240913,13.88,2525,-25.58,20250107,1700,10.53,20250321,2975,-36.84,20241213,1650,13.88,20240913,0.09,N,026040,500,86 억,,281060,N,N,0,N,00,N diff --git a/026150/price/prices-20250301.csv b/026150/price/prices-20250301.csv index 569fb40192a4..973649520492 100644 --- a/026150/price/prices-20250301.csv +++ b/026150/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121538,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6550,-130,5,-1.95,440294420,67872,35.68,6630,6630,6410,8680,4680,6680,6487.09,2.69,0,-6516,6940,6810,6670,6540,6400,6875,6605,88,2000,500,4940,10,1,17546331,1149,24.62,1.07,12,0.39,266.00,6143.00,8140,20240731,-19.53,5250,20241022,24.76,7080,-7.49,20250220,6220,5.31,20250321,8140,-19.53,20240731,5250,24.76,20241022,1.06,Y,026150,500,87 억,,471996,N,N,0,N,00,N 20250328,160403,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6680,200,2,3.09,1265490865,189389,214.83,6530,6800,6530,8420,4540,6480,6681.97,2.45,0,12236,6806,6642,6536,6372,6266,6725,6455,88,1940,500,4790,10,1,17546331,1172,25.11,1.09,12,1.08,266.00,6143.00,8140,20240731,-17.94,5250,20241022,27.24,7080,-5.65,20250220,6220,7.40,20250321,8140,-17.94,20240731,5250,27.24,20241022,1.07,N,026150,500,87 억,,429458,N,N,0,N,00,N 20250328,150405,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6620,140,2,2.16,1222351785,182907,207.47,6530,6800,6530,8420,4540,6480,6682.91,2.45,0,13199,6806,6642,6536,6372,6266,6725,6455,88,1940,500,4790,10,1,17546331,1162,24.89,1.08,12,1.04,266.00,6143.00,8140,20240731,-18.67,5250,20241022,26.10,7080,-6.50,20250220,6220,6.43,20250321,8140,-18.67,20240731,5250,26.10,20241022,1.07,N,026150,500,87 억,,429458,N,N,0,N,00,N 20250328,140406,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6650,170,2,2.62,1141905630,170773,193.71,6530,6800,6530,8420,4540,6480,6686.69,2.45,0,16609,6806,6642,6536,6372,6266,6725,6455,88,1940,500,4790,10,1,17546331,1167,25.00,1.08,12,0.97,266.00,6143.00,8140,20240731,-18.30,5250,20241022,26.67,7080,-6.07,20250220,6220,6.91,20250321,8140,-18.30,20240731,5250,26.67,20241022,1.07,N,026150,500,87 억,,429458,N,N,0,N,00,N diff --git a/026890/price/prices-20250301.csv b/026890/price/prices-20250301.csv index 465a2e084862..1244e454f048 100644 --- a/026890/price/prices-20250301.csv +++ b/026890/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121538,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8550,-580,5,-6.35,800021885,92869,41.81,9100,9100,8450,11860,6400,9130,8614.52,24.88,0,-8059,9836,9482,9256,8902,8676,9370,8790,208,2730,500,6570,10,1,41678175,3563,12.92,1.31,12,0.22,662.00,6514.00,11470,20240621,-25.46,6950,20250314,23.02,9610,-11.03,20250328,6950,23.02,20250314,11470,-25.46,20240621,6950,23.02,20250314,1.89,Y,026890,500,208 억,,10371286,N,N,1,N,00,N 20250328,160404,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9130,-310,5,-3.28,2058377055,220011,50.68,9560,9610,9030,12270,6610,9440,9356.18,24.64,0,-22003,10166,9802,9226,8862,8286,9985,9045,208,2830,500,6790,10,1,41678175,3805,13.79,1.40,12,0.53,662.00,6514.00,11470,20240621,-20.40,6950,20250314,31.37,9610,-4.99,20250328,6950,31.37,20250314,11470,-20.40,20240621,6950,31.37,20250314,1.90,N,026890,500,208 억,,10267429,N,N,1,N,00,N 20250328,150405,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9130,-310,5,-3.28,1919550085,204745,47.17,9560,9610,9100,12270,6610,9440,9375.32,24.64,0,-21092,10166,9802,9226,8862,8286,9985,9045,208,2830,500,6790,10,1,41678175,3805,13.79,1.40,12,0.49,662.00,6514.00,11470,20240621,-20.40,6950,20250314,31.37,9610,-4.99,20250328,6950,31.37,20250314,11470,-20.40,20240621,6950,31.37,20250314,1.90,N,026890,500,208 억,,10267429,N,N,0,N,00,N 20250328,140406,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9160,-280,5,-2.97,1794253105,191023,44.00,9560,9610,9130,12270,6610,9440,9392.86,24.64,0,-18176,10166,9802,9226,8862,8286,9985,9045,208,2830,500,6790,10,1,41678175,3818,13.84,1.41,12,0.46,662.00,6514.00,11470,20240621,-20.14,6950,20250314,31.80,9610,-4.68,20250328,6950,31.80,20250314,11470,-20.14,20240621,6950,31.80,20250314,1.90,N,026890,500,208 억,,10267429,N,N,0,N,00,N diff --git a/026910/price/prices-20250301.csv b/026910/price/prices-20250301.csv index 96912e09ce46..7a9dba80fcb8 100644 --- a/026910/price/prices-20250301.csv +++ b/026910/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1844,-16,5,-0.86,14018500,7579,127.21,1860,1860,1844,2415,1302,1860,1849.65,0.74,0,-96,1866,1862,1858,1854,1850,1861,1853,32,555,500,1220,1,1,6405405,118,4.01,0.48,12,0.12,460.00,3868.00,4075,20240830,-54.75,1825,20250219,1.04,2090,-11.77,20250109,1825,1.04,20250219,4075,-54.75,20240830,1825,1.04,20250219,0.00,Y,026910,500,32 억,,47536,N,N,0,N,00,N 20250328,160404,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1860,-2,5,-0.11,11069589,5958,77.79,1861,1862,1854,2420,1304,1862,1857.94,0.62,0,225,1908,1884,1870,1846,1832,1897,1859,32,558,500,1220,1,1,6405405,119,4.04,0.48,12,0.09,460.00,3868.00,4075,20240830,-54.36,1825,20250219,1.92,2090,-11.00,20250109,1825,1.92,20250219,4075,-54.36,20240830,1825,1.92,20250219,0.00,N,026910,500,32 억,,39711,N,N,0,N,00,N 20250328,150406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1860,-2,5,-0.11,10560043,5684,74.21,1861,1862,1854,2420,1304,1862,1857.85,0.62,0,283,1908,1884,1870,1846,1832,1897,1859,32,558,500,1220,1,1,6405405,119,4.04,0.48,12,0.09,460.00,3868.00,4075,20240830,-54.36,1825,20250219,1.92,2090,-11.00,20250109,1825,1.92,20250219,4075,-54.36,20240830,1825,1.92,20250219,0.00,N,026910,500,32 억,,39711,N,N,0,N,00,N 20250328,140407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1859,-3,5,-0.16,8097006,4359,56.91,1861,1862,1854,2420,1304,1862,1857.54,0.62,0,483,1908,1884,1870,1846,1832,1897,1859,32,558,500,1220,1,1,6405405,119,4.04,0.48,12,0.07,460.00,3868.00,4075,20240830,-54.38,1825,20250219,1.86,2090,-11.05,20250109,1825,1.86,20250219,4075,-54.38,20240830,1825,1.86,20250219,0.00,N,026910,500,32 억,,39711,N,N,0,N,00,N diff --git a/026940/price/prices-20250301.csv b/026940/price/prices-20250301.csv index 3ebe5c221e77..31d51b62381d 100644 --- a/026940/price/prices-20250301.csv +++ b/026940/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121539,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2300,-30,5,-1.29,93345860,40823,115.58,2330,2415,2245,3025,1635,2330,2286.60,1.82,0,-6415,2383,2356,2338,2311,2293,2347,2302,100,695,500,1670,5,1,20000000,460,19.66,0.35,12,0.20,117.00,6584.00,3615,20240514,-36.38,2125,20241209,8.24,2815,-18.29,20250221,2245,2.45,20250331,3615,-36.38,20240514,2125,8.24,20241209,3.61,Y,026940,500,100 억,,363377,N,N,0,N,00,N 20250328,160404,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2330,-35,5,-1.48,82469455,35321,23.42,2345,2365,2320,3070,1660,2365,2334.86,1.66,0,-7130,2485,2425,2390,2330,2295,2407,2312,100,705,500,1700,5,1,20000000,466,19.91,0.35,12,0.18,117.00,6584.00,3615,20240514,-35.55,2125,20241209,9.65,2815,-17.23,20250221,2320,0.43,20250328,3615,-35.55,20240514,2125,9.65,20241209,3.95,N,026940,500,100 억,,331797,N,N,0,N,00,N 20250328,150406,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2325,-40,5,-1.69,76995065,32973,21.87,2345,2365,2320,3070,1660,2365,2335.09,1.66,0,-6786,2485,2425,2390,2330,2295,2407,2312,100,705,500,1700,5,1,20000000,465,19.87,0.35,12,0.16,117.00,6584.00,3615,20240514,-35.68,2125,20241209,9.41,2815,-17.41,20250221,2320,0.22,20250328,3615,-35.68,20240514,2125,9.41,20241209,3.95,N,026940,500,100 억,,331797,N,N,0,N,00,N 20250328,140407,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2340,-25,5,-1.06,64389300,27571,18.28,2345,2365,2320,3070,1660,2365,2335.40,1.66,0,-5404,2485,2425,2390,2330,2295,2407,2312,100,705,500,1700,5,1,20000000,468,20.00,0.36,12,0.14,117.00,6584.00,3615,20240514,-35.27,2125,20241209,10.12,2815,-16.87,20250221,2320,0.86,20250328,3615,-35.27,20240514,2125,10.12,20241209,3.95,N,026940,500,100 억,,331797,N,N,0,N,00,N diff --git a/026960/price/prices-20250301.csv b/026960/price/prices-20250301.csv index 7b538569e2d3..e6fc8bc4aa94 100644 --- a/026960/price/prices-20250301.csv +++ b/026960/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121539,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26550,-1650,5,-5.85,1590532050,59007,70.45,27900,27900,26550,36650,19750,28200,26954.97,4.43,0,-19800,28866,28532,27866,27532,26866,28700,27700,499,8450,500,21990,50,1,99700000,26470,16.84,1.55,12,0.06,1577.00,17151.00,31700,20241211,-16.25,16920,20240805,56.91,29100,-8.76,20250326,22450,18.26,20250203,31700,-16.25,20241211,16920,56.91,20240805,0.40,Y,026960,500,498 억,,4416015,N,N,824,N,00,N 20250328,160404,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,28200,800,2,2.92,2331715500,83761,73.98,27650,28200,27200,35600,19200,27400,27837.71,4.32,0,-14773,29533,28466,27933,26866,26333,28200,26600,499,8200,500,21370,50,1,99700000,28115,17.88,1.64,12,0.08,1577.00,17151.00,31700,20241211,-11.04,16920,20240805,66.67,29100,-3.09,20250326,22450,25.61,20250203,31700,-11.04,20241211,16920,66.67,20240805,0.40,N,026960,500,498 억,,4310160,N,N,824,N,00,N 20250328,150406,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,28050,650,2,2.37,2144983050,77121,68.11,27650,28150,27200,35600,19200,27400,27813.22,4.32,0,-12704,29533,28466,27933,26866,26333,28200,26600,499,8200,500,21370,50,1,99700000,27966,17.79,1.64,12,0.08,1577.00,17151.00,31700,20241211,-11.51,16920,20240805,65.78,29100,-3.61,20250326,22450,24.94,20250203,31700,-11.51,20241211,16920,65.78,20240805,0.40,N,026960,500,498 억,,4310160,N,N,29,N,00,N 20250328,140407,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,27900,500,2,1.82,1527661150,55076,48.64,27650,28000,27200,35600,19200,27400,27737.33,4.32,0,-2993,29533,28466,27933,26866,26333,28200,26600,499,8200,500,21370,50,1,99700000,27816,17.69,1.63,12,0.06,1577.00,17151.00,31700,20241211,-11.99,16920,20240805,64.89,29100,-4.12,20250326,22450,24.28,20250203,31700,-11.99,20241211,16920,64.89,20240805,0.40,N,026960,500,498 억,,4310160,N,N,29,N,00,N diff --git a/027040/price/prices-20250301.csv b/027040/price/prices-20250301.csv index c0a94e7789ee..90b97a02aede 100644 --- a/027040/price/prices-20250301.csv +++ b/027040/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121539,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,215,0,3,0.00,42402289,200046,118.55,208,217,206,279,151,215,211.96,0.72,0,-17337,225,220,213,208,201,222,210,348,64,500,0,1,1,69588847,150,-5.51,1.00,12,0.29,-39.00,216.00,406,20240322,-47.04,185,20241209,16.22,337,-36.20,20250110,202,6.44,20250321,393,-45.29,20240401,185,16.22,20241209,0.00,Y,027040,500,347 억,,502782,N,N,0,N,00,N 20250328,160405,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,215,0,3,0.00,36260485,168695,33.34,206,218,206,279,151,215,214.95,0.73,0,-3657,229,221,212,204,195,226,209,348,64,500,0,1,1,69588847,150,-1.03,0.38,12,0.24,-209.00,560.00,406,20240322,-47.04,185,20241209,16.22,337,-36.20,20250110,202,6.44,20250321,400,-46.25,20240328,185,16.22,20241209,0.00,N,027040,500,347 억,,506439,N,N,0,N,00,N 20250328,150406,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,218,3,2,1.40,31000476,144565,28.57,206,218,206,279,151,215,214.44,0.73,0,-3106,229,221,212,204,195,226,209,348,64,500,0,1,1,69588847,152,-1.04,0.39,12,0.21,-209.00,560.00,406,20240322,-46.31,185,20241209,17.84,337,-35.31,20250110,202,7.92,20250321,400,-45.50,20240328,185,17.84,20241209,0.00,N,027040,500,347 억,,506439,N,N,0,N,00,N 20250328,140407,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,215,0,3,0.00,22130754,103464,20.45,206,216,206,279,151,215,213.90,0.73,0,-1032,229,221,212,204,195,226,209,348,64,500,0,1,1,69588847,150,-1.03,0.38,12,0.15,-209.00,560.00,406,20240322,-47.04,185,20241209,16.22,337,-36.20,20250110,202,6.44,20250321,400,-46.25,20240328,185,16.22,20241209,0.00,N,027040,500,347 억,,506439,N,N,0,N,00,N diff --git a/027050/price/prices-20250301.csv b/027050/price/prices-20250301.csv index 08797329accb..25cb5d76c203 100644 --- a/027050/price/prices-20250301.csv +++ b/027050/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-55,5,-2.40,273474785,122404,104.73,2295,2295,2210,2980,1610,2295,2234.20,2.60,0,-26359,2401,2347,2311,2257,2221,2330,2240,200,685,500,1650,5,1,40000000,896,106.67,0.85,12,0.31,21.00,2629.00,4225,20240524,-46.98,2000,20241209,12.00,2620,-14.50,20250228,2210,1.36,20250331,4225,-46.98,20240524,2000,12.00,20241209,3.10,Y,027050,500,200 억,,1041320,N,N,0,N,00,N 20250328,160405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,-55,5,-2.34,268370392,116287,93.18,2365,2365,2275,3055,1645,2350,2307.83,2.47,0,-31621,2410,2380,2345,2315,2280,2362,2297,200,705,500,1690,5,1,40000000,918,109.29,0.87,12,0.29,21.00,2629.00,4225,20240524,-45.68,2000,20241209,14.75,2620,-12.40,20250228,2260,1.55,20250210,4225,-45.68,20240524,2000,14.75,20241209,3.15,N,027050,500,200 억,,986339,N,N,0,N,00,N 20250328,150407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,-55,5,-2.34,236525280,102432,82.08,2365,2365,2275,3055,1645,2350,2309.10,2.47,0,-29207,2410,2380,2345,2315,2280,2362,2297,200,705,500,1690,5,1,40000000,918,109.29,0.87,12,0.26,21.00,2629.00,4225,20240524,-45.68,2000,20241209,14.75,2620,-12.40,20250228,2260,1.55,20250210,4225,-45.68,20240524,2000,14.75,20241209,3.15,N,027050,500,200 억,,986339,N,N,0,N,00,N 20250328,140408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,-50,5,-2.13,196438540,84965,68.08,2365,2365,2275,3055,1645,2350,2311.99,2.47,0,-30329,2410,2380,2345,2315,2280,2362,2297,200,705,500,1690,5,1,40000000,920,109.52,0.87,12,0.21,21.00,2629.00,4225,20240524,-45.56,2000,20241209,15.00,2620,-12.21,20250228,2260,1.77,20250210,4225,-45.56,20240524,2000,15.00,20241209,3.15,N,027050,500,200 억,,986339,N,N,0,N,00,N diff --git a/027360/price/prices-20250301.csv b/027360/price/prices-20250301.csv index be3798b9f024..3d2d78524ca5 100644 --- a/027360/price/prices-20250301.csv +++ b/027360/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121540,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2035,-5,5,-0.25,445297530,219832,33.74,1995,2060,1990,2650,1430,2040,2025.63,0.43,0,-30333,2140,2090,2060,2010,1980,2075,1995,605,610,500,1420,5,1,120945406,2461,14.85,0.94,12,0.18,137.00,2166.00,3650,20240621,-44.25,1884,20240909,8.01,2785,-26.93,20250219,1990,2.26,20250331,3650,-44.25,20240621,1884,8.01,20240909,2.84,Y,027360,500,604 억,,514293,N,N,22,N,00,N 20250328,160405,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2040,-85,5,-4.00,1330614751,647725,122.90,2100,2110,2030,2760,1490,2125,2054.31,0.42,0,-126666,2200,2162,2122,2084,2044,2142,2064,605,635,500,1480,5,1,120945406,2467,14.89,0.94,12,0.54,137.00,2166.00,3650,20240621,-44.11,1884,20240909,8.28,2785,-26.75,20250219,2030,0.49,20250328,3650,-44.11,20240621,1884,8.28,20240909,2.85,N,027360,500,604 억,,509908,N,N,22,N,00,N 20250328,150407,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2060,-65,5,-3.06,1281574371,623732,118.35,2100,2110,2030,2760,1490,2125,2054.69,0.42,0,-123356,2200,2162,2122,2084,2044,2142,2064,605,635,500,1480,5,1,120945406,2491,15.04,0.95,12,0.52,137.00,2166.00,3650,20240621,-43.56,1884,20240909,9.34,2785,-26.03,20250219,2030,1.48,20250328,3650,-43.56,20240621,1884,9.34,20240909,2.85,N,027360,500,604 억,,509908,N,N,22,N,00,N 20250328,140408,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2045,-80,5,-3.76,1090980177,530840,100.72,2100,2110,2030,2760,1490,2125,2055.20,0.42,0,-84022,2200,2162,2122,2084,2044,2142,2064,605,635,500,1480,5,1,120945406,2473,14.93,0.94,12,0.44,137.00,2166.00,3650,20240621,-43.97,1884,20240909,8.55,2785,-26.57,20250219,2030,0.74,20250328,3650,-43.97,20240621,1884,8.55,20240909,2.85,N,027360,500,604 억,,509908,N,N,22,N,00,N diff --git a/027410/price/prices-20250301.csv b/027410/price/prices-20250301.csv index e68b500b62a4..cd211ff4ce78 100644 --- a/027410/price/prices-20250301.csv +++ b/027410/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121540,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3415,-35,5,-1.01,55048675,16210,85.13,3450,3450,3370,4485,2415,3450,3395.97,1.75,0,-4,3483,3466,3448,3431,3413,3457,3422,957,1035,1000,2550,5,1,95716791,3269,3.55,0.19,12,0.02,963.00,18203.00,3990,20240325,-14.41,3300,20240806,3.48,3550,-3.80,20250226,3305,3.33,20250204,3830,-10.84,20240401,3300,3.48,20240806,0.24,Y,027410,1000,957 억,,1679074,N,N,0,N,00,N 20250328,160406,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3450,-5,5,-0.14,65587585,19042,75.27,3460,3465,3430,4490,2420,3455,3444.36,1.71,0,-5821,3481,3467,3451,3437,3421,3460,3430,957,1035,1000,2550,5,1,95716791,3302,3.58,0.19,12,0.02,963.00,18203.00,3990,20240325,-13.53,3300,20240806,4.55,3550,-2.82,20250226,3305,4.39,20250204,3845,-10.27,20240328,3300,4.55,20240806,0.25,N,027410,1000,957 억,,1634456,N,N,2,N,00,N 20250328,150407,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3445,-10,5,-0.29,56141395,16301,64.43,3460,3465,3430,4490,2420,3455,3444.05,1.71,0,-5719,3481,3467,3451,3437,3421,3460,3430,957,1035,1000,2550,5,1,95716791,3297,3.58,0.19,12,0.02,963.00,18203.00,3990,20240325,-13.66,3300,20240806,4.39,3550,-2.96,20250226,3305,4.24,20250204,3845,-10.40,20240328,3300,4.39,20240806,0.25,N,027410,1000,957 억,,1634456,N,N,2,N,00,N 20250328,140408,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3445,-10,5,-0.29,46401890,13470,53.24,3460,3465,3430,4490,2420,3455,3444.83,1.71,0,-5717,3481,3467,3451,3437,3421,3460,3430,957,1035,1000,2550,5,1,95716791,3297,3.58,0.19,12,0.01,963.00,18203.00,3990,20240325,-13.66,3300,20240806,4.39,3550,-2.96,20250226,3305,4.24,20250204,3845,-10.40,20240328,3300,4.39,20240806,0.25,N,027410,1000,957 억,,1634456,N,N,2,N,00,N diff --git a/027580/price/prices-20250301.csv b/027580/price/prices-20250301.csv index 8ae63770c834..16784341757f 100644 --- a/027580/price/prices-20250301.csv +++ b/027580/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1091,-33,5,-2.94,245571727,224684,52.53,1107,1110,1088,1461,787,1124,1092.96,2.10,0,-34245,1183,1153,1137,1107,1091,1145,1099,296,337,500,710,1,1,59181279,646,-5.96,1.11,12,0.38,-183.00,979.00,2090,20240522,-47.80,982,20241115,11.10,1539,-29.11,20250204,1088,0.28,20250331,2090,-47.80,20240522,982,11.10,20241115,4.67,Y,027580,500,295 억,,1241109,N,N,0,N,00,N 20250328,160406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,-38,5,-3.27,475463870,418399,87.88,1162,1167,1121,1510,814,1162,1136.43,1.22,0,-17207,1230,1196,1174,1140,1118,1185,1129,296,348,500,740,1,1,59181279,665,-6.14,1.15,12,0.71,-183.00,979.00,2090,20240522,-46.22,982,20241115,14.46,1539,-26.97,20250204,1121,0.27,20250328,2090,-46.22,20240522,982,14.46,20241115,4.65,N,027580,500,295 억,,719706,N,N,0,N,00,N 20250328,150408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1129,-33,5,-2.84,432949961,380618,79.95,1162,1167,1121,1510,814,1162,1137.49,1.22,0,-12072,1230,1196,1174,1140,1118,1185,1129,296,348,500,740,1,1,59181279,668,-6.17,1.15,12,0.64,-183.00,979.00,2090,20240522,-45.98,982,20241115,14.97,1539,-26.64,20250204,1121,0.71,20250328,2090,-45.98,20240522,982,14.97,20241115,4.65,N,027580,500,295 억,,719706,N,N,0,N,00,N 20250328,140409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,-32,5,-2.75,352615307,309136,64.93,1162,1167,1127,1510,814,1162,1140.65,1.22,0,-11591,1230,1196,1174,1140,1118,1185,1129,296,348,500,740,1,1,59181279,669,-6.17,1.15,12,0.52,-183.00,979.00,2090,20240522,-45.93,982,20241115,15.07,1539,-26.58,20250204,1121,0.80,20250313,2090,-45.93,20240522,982,15.07,20241115,4.65,N,027580,500,295 억,,719706,N,N,0,N,00,N diff --git a/027710/price/prices-20250301.csv b/027710/price/prices-20250301.csv index 242dbbb876d5..57074bc093f4 100644 --- a/027710/price/prices-20250301.csv +++ b/027710/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121541,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1172,-27,5,-2.25,143420041,122358,67.71,1181,1191,1161,1558,840,1199,1172.13,1.28,0,-18072,1222,1210,1195,1183,1168,1216,1189,575,359,500,880,1,1,111416600,1306,33.49,0.50,12,0.11,35.00,2322.00,1757,20240617,-33.30,1002,20241210,16.97,1323,-11.41,20250311,1138,2.99,20250102,1757,-33.30,20240617,1002,16.97,20241210,0.95,Y,027710,500,575 억,,1431702,N,N,1376,N,00,N 20250328,160406,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1199,1,2,0.08,213554628,179677,89.08,1193,1207,1180,1557,839,1198,1188.55,1.11,0,-6853,1226,1212,1202,1188,1178,1207,1183,575,359,500,880,1,1,111416600,1336,34.26,0.52,12,0.16,35.00,2322.00,1757,20240617,-31.76,1002,20241210,19.66,1323,-9.37,20250311,1138,5.36,20250102,1757,-31.76,20240617,1002,19.66,20241210,0.95,N,027710,500,575 억,,1238429,N,N,1376,N,00,N 20250328,150408,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1200,2,2,0.17,199451462,167903,83.25,1193,1207,1180,1557,839,1198,1187.90,1.11,0,-801,1226,1212,1202,1188,1178,1207,1183,575,359,500,880,1,1,111416600,1337,34.29,0.52,12,0.15,35.00,2322.00,1757,20240617,-31.70,1002,20241210,19.76,1323,-9.30,20250311,1138,5.45,20250102,1757,-31.70,20240617,1002,19.76,20241210,0.95,N,027710,500,575 억,,1238429,N,N,0,N,00,N 20250328,140409,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1186,-12,5,-1.00,143254090,120857,59.92,1193,1196,1180,1557,839,1198,1185.32,1.11,0,-9407,1226,1212,1202,1188,1178,1207,1183,575,359,500,880,1,1,111416600,1321,33.89,0.51,12,0.11,35.00,2322.00,1757,20240617,-32.50,1002,20241210,18.36,1323,-10.36,20250311,1138,4.22,20250102,1757,-32.50,20240617,1002,18.36,20241210,0.95,N,027710,500,575 억,,1238429,N,N,0,N,00,N diff --git a/027740/price/prices-20250301.csv b/027740/price/prices-20250301.csv index 195df3b0038d..325172e765d6 100644 --- a/027740/price/prices-20250301.csv +++ b/027740/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121541,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,865,-20,5,-2.26,81132378,93416,149.54,889,889,856,1150,620,885,868.51,0.87,0,-6273,893,889,887,883,881,888,882,318,265,500,650,1,1,63511228,549,-5.03,1.33,12,0.15,-172.00,652.00,1440,20240612,-39.93,780,20241209,10.90,910,-4.95,20250304,818,5.75,20250102,1440,-39.93,20240612,780,10.90,20241209,0.29,Y,027740,500,317 억,,552732,N,N,0,N,00,N 20250328,160407,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,885,-5,5,-0.56,55397447,62467,116.32,891,891,885,1157,623,890,886.83,0.64,0,-4286,893,891,890,888,887,892,889,318,267,500,650,1,1,63511228,562,-5.15,1.36,12,0.10,-172.00,652.00,1440,20240612,-38.54,780,20241209,13.46,910,-2.75,20250304,818,8.19,20250102,1440,-38.54,20240612,780,13.46,20241209,0.29,N,027740,500,317 억,,405985,N,N,1,N,00,N 20250328,150408,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,885,-5,5,-0.56,52337810,59010,109.88,891,891,885,1157,623,890,886.93,0.64,0,-4170,893,891,890,888,887,892,889,318,267,500,650,1,1,63511228,562,-5.15,1.36,12,0.09,-172.00,652.00,1440,20240612,-38.54,780,20241209,13.46,910,-2.75,20250304,818,8.19,20250102,1440,-38.54,20240612,780,13.46,20241209,0.29,N,027740,500,317 억,,405985,N,N,1,N,00,N 20250328,140409,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,887,-3,5,-0.34,46867516,52835,98.38,891,891,885,1157,623,890,887.05,0.64,0,-4165,893,891,890,888,887,892,889,318,267,500,650,1,1,63511228,563,-5.16,1.36,12,0.08,-172.00,652.00,1440,20240612,-38.40,780,20241209,13.72,910,-2.53,20250304,818,8.44,20250102,1440,-38.40,20240612,780,13.72,20241209,0.29,N,027740,500,317 억,,405985,N,N,1,N,00,N diff --git a/027830/price/prices-20250301.csv b/027830/price/prices-20250301.csv index 33f0a6038ccc..908ac49f75c8 100644 --- a/027830/price/prices-20250301.csv +++ b/027830/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121541,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1682,-57,5,-3.28,455026412,272567,72.61,1707,1715,1640,2260,1218,1739,1669.41,1.80,0,-45299,1860,1799,1769,1708,1678,1784,1693,270,521,500,1110,1,1,54000000,908,37.38,1.07,12,0.50,45.00,1573.00,2910,20240603,-42.20,1302,20241209,29.19,2110,-20.28,20250225,1640,2.56,20250331,2910,-42.20,20240603,1302,29.19,20241209,4.54,Y,027830,500,270 억,,973899,N,N,0,N,00,N 20250328,160407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1739,-73,5,-4.03,655583594,370094,36.84,1814,1830,1739,2355,1269,1812,1771.49,1.70,0,-112464,1956,1884,1848,1776,1740,1866,1758,270,543,500,1150,1,1,54000000,939,38.64,1.11,12,0.69,45.00,1573.00,2910,20240603,-40.24,1302,20241209,33.56,2110,-17.58,20250225,1692,2.78,20250210,2910,-40.24,20240603,1302,33.56,20241209,4.62,N,027830,500,270 억,,920159,N,N,0,N,00,N 20250328,150408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1743,-69,5,-3.81,581479865,327512,32.60,1814,1830,1741,2355,1269,1812,1775.45,1.70,0,-92380,1956,1884,1848,1776,1740,1866,1758,270,543,500,1150,1,1,54000000,941,38.73,1.11,12,0.61,45.00,1573.00,2910,20240603,-40.10,1302,20241209,33.87,2110,-17.39,20250225,1692,3.01,20250210,2910,-40.10,20240603,1302,33.87,20241209,4.62,N,027830,500,270 억,,920159,N,N,0,N,00,N 20250328,140409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1763,-49,5,-2.70,445987017,250073,24.89,1814,1830,1759,2355,1269,1812,1783.43,1.70,0,-75806,1956,1884,1848,1776,1740,1866,1758,270,543,500,1150,1,1,54000000,952,39.18,1.12,12,0.46,45.00,1573.00,2910,20240603,-39.42,1302,20241209,35.41,2110,-16.45,20250225,1692,4.20,20250210,2910,-39.42,20240603,1302,35.41,20241209,4.62,N,027830,500,270 억,,920159,N,N,0,N,00,N diff --git a/027970/price/prices-20250301.csv b/027970/price/prices-20250301.csv index c10e7a0da096..1c1871464151 100644 --- a/027970/price/prices-20250301.csv +++ b/027970/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121542,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,769,-16,5,-2.04,28953540,37806,62.49,751,786,751,1020,550,785,765.85,0.18,0,-1257,803,794,786,777,769,790,773,1902,235,1000,560,1,1,190178237,1462,34.95,0.33,12,0.02,22.00,2323.00,1396,20241015,-44.91,740,20241209,3.92,894,-13.98,20250108,751,2.40,20250331,1396,-44.91,20241015,740,3.92,20241209,0.31,Y,027970,1000,1901 억,,350527,N,N,0,N,00,N 20250328,160407,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,785,-8,5,-1.01,47369646,60498,98.37,795,795,778,1030,556,793,782.98,0.16,0,-11841,814,803,797,786,780,800,783,1902,237,1000,570,1,1,190178237,1493,35.68,0.34,12,0.03,22.00,2323.00,1396,20241015,-43.77,740,20241209,6.08,894,-12.19,20250108,778,0.90,20250328,1396,-43.77,20241015,740,6.08,20241209,0.32,N,027970,1000,1901 억,,310963,N,N,2,N,00,N 20250328,150409,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,781,-12,5,-1.51,43729912,55847,90.80,795,795,778,1030,556,793,783.03,0.16,0,-10731,814,803,797,786,780,800,783,1902,237,1000,570,1,1,190178237,1485,35.50,0.34,12,0.03,22.00,2323.00,1396,20241015,-44.05,740,20241209,5.54,894,-12.64,20250108,778,0.39,20250328,1396,-44.05,20241015,740,5.54,20241209,0.32,N,027970,1000,1901 억,,310963,N,N,2,N,00,N 20250328,140410,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,782,-11,5,-1.39,40797063,52089,84.69,795,795,778,1030,556,793,783.22,0.16,0,-9635,814,803,797,786,780,800,783,1902,237,1000,570,1,1,190178237,1487,35.55,0.34,12,0.03,22.00,2323.00,1396,20241015,-43.98,740,20241209,5.68,894,-12.53,20250108,778,0.51,20250328,1396,-43.98,20241015,740,5.68,20241209,0.32,N,027970,1000,1901 억,,310963,N,N,2,N,00,N diff --git a/028050/price/prices-20250301.csv b/028050/price/prices-20250301.csv index bf7362e40b88..2c5ef2c987a5 100644 --- a/028050/price/prices-20250301.csv +++ b/028050/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121542,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19460,-410,5,-2.06,10145401190,523263,64.96,19540,19670,19220,25800,13910,19870,19388.70,44.01,0,74894,20176,20022,19716,19562,19256,20100,19640,9800,5930,5000,14700,10,1,196000000,38142,5.04,0.90,12,0.27,3862.00,21591.00,29300,20240730,-33.58,16300,20241209,19.39,20750,-6.22,20250318,16380,18.80,20250228,29300,-33.58,20240730,16300,19.39,20241209,0.74,Y,028050,5000,9800 억,,86261350,N,N,2611,N,00,N 20250328,160407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19870,-10,5,-0.05,15796479565,805573,101.53,19810,19870,19410,25800,13920,19880,19608.00,43.86,0,260144,20586,20232,20046,19692,19506,20140,19600,9800,5920,5000,14710,10,1,196000000,38945,5.15,0.92,12,0.41,3862.00,21591.00,29300,20240730,-32.18,16300,20241209,21.90,20750,-4.24,20250318,16380,21.31,20250228,29300,-32.18,20240730,16300,21.90,20241209,0.76,N,028050,5000,9800 억,,85967737,N,N,2607,N,00,N 20250328,150409,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19480,-400,5,-2.01,10619639480,543866,68.55,19810,19850,19410,25800,13920,19880,19526.21,43.86,0,153885,20586,20232,20046,19692,19506,20140,19600,9800,5920,5000,14710,10,1,196000000,38181,5.04,0.90,12,0.28,3862.00,21591.00,29300,20240730,-33.52,16300,20241209,19.51,20750,-6.12,20250318,16380,18.93,20250228,29300,-33.52,20240730,16300,19.51,20241209,0.76,N,028050,5000,9800 억,,85967737,N,N,3692,N,00,N 20250328,140410,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19480,-400,5,-2.01,9481872875,485439,61.18,19810,19850,19410,25800,13920,19880,19532.57,43.86,0,138169,20586,20232,20046,19692,19506,20140,19600,9800,5920,5000,14710,10,1,196000000,38181,5.04,0.90,12,0.25,3862.00,21591.00,29300,20240730,-33.52,16300,20241209,19.51,20750,-6.12,20250318,16380,18.93,20250228,29300,-33.52,20240730,16300,19.51,20241209,0.76,N,028050,5000,9800 억,,85967737,N,N,3692,N,00,N diff --git a/028080/price/prices-20250301.csv b/028080/price/prices-20250301.csv index 88d0f4fed3ef..3e69ab7e3d5c 100644 --- a/028080/price/prices-20250301.csv +++ b/028080/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1985,-20,5,-1.00,37466873,18873,36.78,2005,2010,1960,2605,1405,2005,1985.02,0.00,0,3942,2208,2106,2043,1941,1878,2075,1910,63,600,500,1200,1,1,12577506,250,-1.17,0.36,12,0.15,-1695.00,5478.00,4500,20240430,-55.89,1611,20241209,23.22,4400,-54.89,20250120,1960,1.28,20250331,4500,-55.89,20240430,1611,23.22,20241209,0.04,Y,028080,500,62 억,,0,N,N,0,N,00,N 20250328,160408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,-120,5,-5.65,103440231,51280,128.09,2125,2145,1980,2760,1490,2125,2017.17,0.00,0,183,2295,2210,2155,2070,2015,2182,2042,63,635,500,1270,5,1,12577506,252,-1.18,0.37,12,0.41,-1695.00,5478.00,4500,20240430,-55.44,1611,20241209,24.46,4400,-54.43,20250120,1980,1.26,20250328,4500,-55.44,20240430,1611,24.46,20241209,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N 20250328,150409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1998,-127,5,-5.98,96059306,47592,118.88,2125,2145,1980,2760,1490,2125,2018.39,0.00,0,545,2295,2210,2155,2070,2015,2182,2042,63,635,500,1270,1,1,12577506,251,-1.18,0.36,12,0.38,-1695.00,5478.00,4500,20240430,-55.60,1611,20241209,24.02,4400,-54.59,20250120,1980,0.91,20250328,4500,-55.60,20240430,1611,24.02,20241209,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N 20250328,140410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,-120,5,-5.65,71732540,35375,88.36,2125,2145,2000,2760,1490,2125,2027.77,0.00,0,-1305,2295,2210,2155,2070,2015,2182,2042,63,635,500,1270,5,1,12577506,252,-1.18,0.37,12,0.28,-1695.00,5478.00,4500,20240430,-55.44,1611,20241209,24.46,4400,-54.43,20250120,2000,0.25,20250328,4500,-55.44,20240430,1611,24.46,20241209,0.04,N,028080,500,62 억,,0,N,N,0,N,00,N diff --git a/028100/price/prices-20250301.csv b/028100/price/prices-20250301.csv index 5f7f556370f6..dacc19ff76bf 100644 --- a/028100/price/prices-20250301.csv +++ b/028100/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121542,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13000,-40,5,-0.31,140231720,10794,70.68,13010,13130,12820,16950,9130,13040,12991.41,5.01,0,-3281,13480,13260,13120,12900,12760,13190,12830,70,3910,500,9640,10,1,13389502,1741,15.91,0.75,12,0.08,817.00,17310.00,16500,20241113,-21.21,11550,20240805,12.55,14800,-12.16,20250121,12820,1.40,20250331,16500,-21.21,20241113,11550,12.55,20240805,1.09,Y,028100,500,70 억,,670951,N,N,0,N,00,N 20250328,160408,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13040,-170,5,-1.29,194470480,14873,48.44,13340,13340,12980,17170,9250,13210,13075.57,5.02,0,-5210,13623,13416,13313,13106,13003,13365,13055,70,3960,500,9770,10,1,13389502,1746,15.96,0.75,12,0.11,817.00,17310.00,16500,20241113,-20.97,11550,20240805,12.90,14800,-11.89,20250121,12940,0.77,20250321,16500,-20.97,20241113,11550,12.90,20240805,1.09,N,028100,500,70 억,,671861,N,N,1,N,00,N 20250328,150410,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13050,-160,5,-1.21,183276380,14015,45.65,13340,13340,12980,17170,9250,13210,13077.16,5.02,0,-5037,13623,13416,13313,13106,13003,13365,13055,70,3960,500,9770,10,1,13389502,1747,15.97,0.75,12,0.10,817.00,17310.00,16500,20241113,-20.91,11550,20240805,12.99,14800,-11.82,20250121,12940,0.85,20250321,16500,-20.91,20241113,11550,12.99,20240805,1.09,N,028100,500,70 억,,671861,N,N,1,N,00,N 20250328,140411,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13050,-160,5,-1.21,176171950,13471,43.88,13340,13340,12980,17170,9250,13210,13077.87,5.02,0,-5006,13623,13416,13313,13106,13003,13365,13055,70,3960,500,9770,10,1,13389502,1747,15.97,0.75,12,0.10,817.00,17310.00,16500,20241113,-20.91,11550,20240805,12.99,14800,-11.82,20250121,12940,0.85,20250321,16500,-20.91,20241113,11550,12.99,20240805,1.09,N,028100,500,70 억,,671861,N,N,1,N,00,N diff --git a/028260/price/prices-20250301.csv b/028260/price/prices-20250301.csv index 5b623d852366..0b5c3876afc8 100644 --- a/028260/price/prices-20250301.csv +++ b/028260/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121543,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,117100,-2800,5,-2.34,14710399350,125273,54.68,118100,118700,117000,155800,84000,119900,117426.70,27.87,0,-454,125433,122666,120833,118066,116233,121750,117150,184,35900,100,88720,100,1,169976544,199043,9.54,0.65,12,0.07,12280.00,180536.00,166400,20240322,-29.63,112400,20250102,4.18,136800,-14.40,20250219,112400,4.18,20250102,160400,-27.00,20240401,112400,4.18,20250102,0.10,Y,028260,100,183 억,,47366538,N,N,973,N,00,N 20250328,160408,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119900,-4100,5,-3.31,27464269800,229119,152.45,123500,123600,119000,161200,86800,124000,119869.02,27.84,0,-62043,125866,124932,123766,122832,121666,125400,123300,184,37200,100,91760,100,1,169976544,203802,9.76,0.66,12,0.13,12280.00,180536.00,166400,20240322,-27.94,112400,20250102,6.67,136800,-12.35,20250219,112400,6.67,20250102,161100,-25.57,20240329,112400,6.67,20250102,0.09,N,028260,100,183 억,,47324574,N,N,973,N,00,N 20250328,150410,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119600,-4400,5,-3.55,23545873250,196425,130.69,123500,123600,119000,161200,86800,124000,119872.08,27.84,0,-60445,125866,124932,123766,122832,121666,125400,123300,184,37200,100,91760,100,1,169976544,203292,9.74,0.66,12,0.12,12280.00,180536.00,166400,20240322,-28.12,112400,20250102,6.41,136800,-12.57,20250219,112400,6.41,20250102,161100,-25.76,20240329,112400,6.41,20250102,0.09,N,028260,100,183 억,,47324574,N,N,1525,N,00,N 20250328,140411,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119400,-4600,5,-3.71,20755681700,173065,115.15,123500,123600,119000,161200,86800,124000,119929.98,27.84,0,-60462,125866,124932,123766,122832,121666,125400,123300,184,37200,100,91760,100,1,169976544,202952,9.72,0.66,12,0.10,12280.00,180536.00,166400,20240322,-28.25,112400,20250102,6.23,136800,-12.72,20250219,112400,6.23,20250102,161100,-25.88,20240329,112400,6.23,20250102,0.09,N,028260,100,183 억,,47324574,N,N,1525,N,00,N diff --git a/028300/price/prices-20250301.csv b/028300/price/prices-20250301.csv index 6cba5f715391..1e3e0dface5a 100644 --- a/028300/price/prices-20250301.csv +++ b/028300/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121543,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,54700,-2500,5,-4.37,29305901350,530518,43.35,55000,56200,54600,74300,40100,57200,55239.11,21.99,0,-39093,61266,59232,58066,56032,54866,58650,55450,657,17100,500,40040,100,1,131425086,71890,-37.34,13.38,12,0.40,-1465.00,4088.00,129000,20240326,-57.60,45150,20240521,21.15,97600,-43.95,20250227,46500,17.63,20250321,114300,-52.14,20240430,45150,21.15,20240521,0.07,Y,028300,500,657 억,,28895201,N,N,1375,N,00,N 20250328,160409,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57200,-1400,5,-2.39,70861633650,1223757,74.81,60000,60100,56900,76100,41100,58600,57905.16,22.07,0,-336541,62000,60300,57700,56000,53400,61150,56850,657,17500,500,41020,100,1,131425086,75175,-39.04,13.99,12,0.93,-1465.00,4088.00,129000,20240326,-55.66,45150,20240521,26.69,97600,-41.39,20250227,46500,23.01,20250321,114300,-49.96,20240430,45150,26.69,20240521,0.07,N,028300,500,657 억,,29000167,N,N,1375,N,00,N 20250328,150410,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57100,-1500,5,-2.56,65978066250,1138337,69.59,60000,60100,56900,76100,41100,58600,57960.04,22.07,0,-330022,62000,60300,57700,56000,53400,61150,56850,657,17500,500,41020,100,1,131425086,75044,-38.98,13.97,12,0.87,-1465.00,4088.00,129000,20240326,-55.74,45150,20240521,26.47,97600,-41.50,20250227,46500,22.80,20250321,114300,-50.04,20240430,45150,26.47,20240521,0.07,N,028300,500,657 억,,29000167,N,N,2676,N,00,N 20250328,140411,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57100,-1500,5,-2.56,58317076150,1003988,61.38,60000,60100,57000,76100,41100,58600,58085.43,22.07,0,-299071,62000,60300,57700,56000,53400,61150,56850,657,17500,500,41020,100,1,131425086,75044,-38.98,13.97,12,0.76,-1465.00,4088.00,129000,20240326,-55.74,45150,20240521,26.47,97600,-41.50,20250227,46500,22.80,20250321,114300,-50.04,20240430,45150,26.47,20240521,0.07,N,028300,500,657 억,,29000167,N,N,2676,N,00,N diff --git a/028670/price/prices-20250301.csv b/028670/price/prices-20250301.csv index c1087658c5e8..43995e267d98 100644 --- a/028670/price/prices-20250301.csv +++ b/028670/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121543,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3385,10,2,0.30,2439327242,727018,70.97,3330,3415,3300,4385,2365,3375,3355.25,15.25,0,-38655,3558,3466,3408,3316,3258,3437,3287,5346,1010,1000,2560,5,1,534569512,18095,6.74,0.32,12,0.14,502.00,10576.00,4895,20240513,-30.85,3220,20241209,5.12,4040,-16.21,20250305,3225,4.96,20250203,4895,-30.85,20240513,3220,5.12,20241209,1.04,Y,028670,1000,5345 억,,81533849,N,N,721,N,00,N 20250328,160409,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3375,-90,5,-2.60,3478999353,1024335,162.74,3450,3500,3350,4500,2430,3465,3396.36,15.27,0,-221903,3535,3500,3475,3440,3415,3487,3427,5346,1035,1000,2630,5,1,534569512,18042,6.72,0.32,12,0.19,502.00,10576.00,4895,20240513,-31.05,3220,20241209,4.81,4040,-16.46,20250305,3225,4.65,20250203,4895,-31.05,20240513,3220,4.81,20241209,1.06,N,028670,1000,5345 억,,81622580,N,N,720,N,00,N 20250328,150411,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3375,-90,5,-2.60,2973949591,874648,138.96,3450,3500,3350,4500,2430,3465,3400.17,15.27,0,-194163,3535,3500,3475,3440,3415,3487,3427,5346,1035,1000,2630,5,1,534569512,18042,6.72,0.32,12,0.16,502.00,10576.00,4895,20240513,-31.05,3220,20241209,4.81,4040,-16.46,20250305,3225,4.65,20250203,4895,-31.05,20240513,3220,4.81,20241209,1.06,N,028670,1000,5345 억,,81622580,N,N,4920,N,00,N 20250328,140412,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3375,-90,5,-2.60,2424780379,711964,113.12,3450,3500,3360,4500,2430,3465,3405.76,15.27,0,-187429,3535,3500,3475,3440,3415,3487,3427,5346,1035,1000,2630,5,1,534569512,18042,6.72,0.32,12,0.13,502.00,10576.00,4895,20240513,-31.05,3220,20241209,4.81,4040,-16.46,20250305,3225,4.65,20250203,4895,-31.05,20240513,3220,4.81,20241209,1.06,N,028670,1000,5345 억,,81622580,N,N,4920,N,00,N diff --git a/029460/price/prices-20250301.csv b/029460/price/prices-20250301.csv index 5c9a05d4e2d7..d18e895b952b 100644 --- a/029460/price/prices-20250301.csv +++ b/029460/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121544,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17410,-430,5,-2.41,83441070,4759,173.75,17830,17830,17300,23150,12490,17840,17533.32,9.17,0,-2557,18260,18050,17890,17680,17520,17970,17600,68,5310,500,13200,10,1,13231263,2304,5.08,0.30,12,0.04,3429.00,58641.00,26350,20240327,-33.93,15520,20241210,12.18,19600,-11.17,20250226,15620,11.46,20250203,25650,-32.12,20240404,15520,12.18,20241210,0.34,Y,029460,500,67 억,,1213934,N,N,0,N,00,N 20250328,160409,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17840,-260,5,-1.44,48913980,2739,50.05,18100,18100,17730,23500,12670,18100,17858.34,9.13,0,-1022,18513,18306,18133,17926,17753,18410,18030,68,5400,500,13390,10,1,13231263,2360,5.20,0.30,12,0.02,3429.00,58641.00,26350,20240327,-32.30,15520,20241210,14.95,19600,-8.98,20250226,15620,14.21,20250203,25650,-30.45,20240404,15520,14.95,20241210,0.34,N,029460,500,67 억,,1207736,N,N,0,N,00,N 20250328,150411,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17780,-320,5,-1.77,41669430,2333,42.63,18100,18100,17730,23500,12670,18100,17860.88,9.13,0,-969,18513,18306,18133,17926,17753,18410,18030,68,5400,500,13390,10,1,13231263,2353,5.19,0.30,12,0.02,3429.00,58641.00,26350,20240327,-32.52,15520,20241210,14.56,19600,-9.29,20250226,15620,13.83,20250203,25650,-30.68,20240404,15520,14.56,20241210,0.34,N,029460,500,67 억,,1207736,N,N,0,N,00,N 20250328,140412,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17890,-210,5,-1.16,29743180,1663,30.39,18100,18100,17730,23500,12670,18100,17885.26,9.13,0,-745,18513,18306,18133,17926,17753,18410,18030,68,5400,500,13390,10,1,13231263,2367,5.22,0.31,12,0.01,3429.00,58641.00,26350,20240327,-32.11,15520,20241210,15.27,19600,-8.72,20250226,15620,14.53,20250203,25650,-30.25,20240404,15520,15.27,20241210,0.34,N,029460,500,67 억,,1207736,N,N,0,N,00,N diff --git a/029480/price/prices-20250301.csv b/029480/price/prices-20250301.csv index 1c7af81ddb13..7376bf91b3bd 100644 --- a/029480/price/prices-20250301.csv +++ b/029480/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,-55,5,-2.51,246984324,115181,50.44,2160,2190,2120,2850,1540,2195,2144.31,1.58,0,-18951,2318,2256,2193,2131,2068,2287,2162,275,655,500,1530,5,1,55028621,1178,1.03,0.50,12,0.21,2076.00,4243.00,7210,20240617,-70.32,2080,20250203,2.88,2620,-18.32,20250106,2080,2.88,20250203,7210,-70.32,20240617,2080,2.88,20250203,0.77,Y,029480,500,275 억,,867882,N,N,0,N,00,N 20250328,160410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,0,3,0.00,502447590,228053,218.77,2155,2255,2130,2850,1540,2195,2203.21,1.39,0,13485,2295,2245,2220,2170,2145,2232,2157,275,655,500,1530,5,1,55028621,1208,14.44,0.92,12,0.41,152.00,2380.00,7210,20240617,-69.56,2080,20250203,5.53,2620,-16.22,20250106,2080,5.53,20250203,7210,-69.56,20240617,2080,5.53,20250203,0.81,N,029480,500,275 억,,767135,N,N,0,N,00,N 20250328,150411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,0,3,0.00,490533930,222630,213.57,2155,2255,2130,2850,1540,2195,2203.36,1.39,0,15117,2295,2245,2220,2170,2145,2232,2157,275,655,500,1530,5,1,55028621,1208,14.44,0.92,12,0.40,152.00,2380.00,7210,20240617,-69.56,2080,20250203,5.53,2620,-16.22,20250106,2080,5.53,20250203,7210,-69.56,20240617,2080,5.53,20250203,0.81,N,029480,500,275 억,,767135,N,N,0,N,00,N 20250328,140412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,5,2,0.23,463710485,210438,201.87,2155,2255,2130,2850,1540,2195,2203.55,1.39,0,15039,2295,2245,2220,2170,2145,2232,2157,275,655,500,1530,5,1,55028621,1211,14.47,0.92,12,0.38,152.00,2380.00,7210,20240617,-69.49,2080,20250203,5.77,2620,-16.03,20250106,2080,5.77,20250203,7210,-69.49,20240617,2080,5.77,20250203,0.81,N,029480,500,275 억,,767135,N,N,0,N,00,N diff --git a/029530/price/prices-20250301.csv b/029530/price/prices-20250301.csv index d3c3af5a219d..ec9b4368d0fa 100644 --- a/029530/price/prices-20250301.csv +++ b/029530/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121544,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37700,-50,5,-0.13,128603400,3435,71.77,37550,37950,37200,49050,26450,37750,37439.13,11.95,0,849,38583,38166,37933,37516,37283,38050,37400,504,11300,5000,27930,50,1,10080029,3800,5.19,0.34,12,0.03,7261.00,110507.00,43250,20240322,-12.83,34400,20240805,9.59,40500,-6.91,20250114,36200,4.14,20250327,42950,-12.22,20240930,34400,9.59,20240805,0.11,Y,029530,5000,504 억,,1204856,N,N,0,N,00,N 20250328,160410,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37750,-450,5,-1.18,181025375,4786,71.66,38200,38350,37700,49650,26750,38200,37823.94,11.79,0,-1704,40666,39432,37816,36582,34966,38625,35775,504,11450,5000,28260,50,1,10080029,3805,5.20,0.34,12,0.05,7261.00,110507.00,43250,20240322,-12.72,34400,20240805,9.74,40500,-6.79,20250114,36200,4.28,20250327,42950,-12.11,20240930,34400,9.74,20240805,0.12,N,029530,5000,504 억,,1188673,N,N,2,N,00,N 20250328,150412,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37750,-450,5,-1.18,160224425,4235,63.41,38200,38350,37700,49650,26750,38200,37833.39,11.79,0,-1693,40666,39432,37816,36582,34966,38625,35775,504,11450,5000,28260,50,1,10080029,3805,5.20,0.34,12,0.04,7261.00,110507.00,43250,20240322,-12.72,34400,20240805,9.74,40500,-6.79,20250114,36200,4.28,20250327,42950,-12.11,20240930,34400,9.74,20240805,0.12,N,029530,5000,504 억,,1188673,N,N,2,N,00,N 20250328,140412,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37800,-400,5,-1.05,146216775,3864,57.85,38200,38350,37700,49650,26750,38200,37840.78,11.79,0,-1695,40666,39432,37816,36582,34966,38625,35775,504,11450,5000,28260,50,1,10080029,3810,5.21,0.34,12,0.04,7261.00,110507.00,43250,20240322,-12.60,34400,20240805,9.88,40500,-6.67,20250114,36200,4.42,20250327,42950,-11.99,20240930,34400,9.88,20240805,0.12,N,029530,5000,504 억,,1188673,N,N,2,N,00,N diff --git a/029780/price/prices-20250301.csv b/029780/price/prices-20250301.csv index 5406c14b0926..f47710adc8f3 100644 --- a/029780/price/prices-20250301.csv +++ b/029780/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121544,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40000,-550,5,-1.36,1866820325,46748,104.25,40450,40450,39700,52700,28400,40550,39933.69,6.35,0,3142,41150,40850,40550,40250,39950,40700,40100,6148,12150,5000,30810,50,1,115858891,46344,7.60,0.54,12,0.04,5260.00,73708.00,46000,20240829,-13.04,34850,20240412,14.78,45800,-12.66,20250226,38250,4.58,20250103,46000,-13.04,20240829,34850,14.78,20240412,0.00,Y,029780,5000,6147 억,,7359024,N,N,1499,N,00,N 20250328,160410,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40550,-100,5,-0.25,1812961000,44843,59.63,40650,40850,40250,52800,28500,40650,40429.07,6.33,0,-3858,41283,40966,40783,40466,40283,40875,40375,6148,12150,5000,30890,50,1,115858891,46981,7.71,0.55,12,0.04,5260.00,73708.00,46000,20240829,-11.85,34850,20240412,16.36,45800,-11.46,20250226,38250,6.01,20250103,46000,-11.85,20240829,34850,16.36,20240412,0.00,N,029780,5000,6147 억,,7331248,N,N,1499,N,00,N 20250328,150412,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40550,-100,5,-0.25,1587659800,39289,52.25,40650,40850,40250,52800,28500,40650,40409.78,6.33,0,-4224,41283,40966,40783,40466,40283,40875,40375,6148,12150,5000,30890,50,1,115858891,46981,7.71,0.55,12,0.03,5260.00,73708.00,46000,20240829,-11.85,34850,20240412,16.36,45800,-11.46,20250226,38250,6.01,20250103,46000,-11.85,20240829,34850,16.36,20240412,0.00,N,029780,5000,6147 억,,7331248,N,N,15,N,00,N 20250328,140413,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40300,-350,5,-0.86,1243307225,30760,40.91,40650,40850,40250,52800,28500,40650,40419.61,6.33,0,-5837,41283,40966,40783,40466,40283,40875,40375,6148,12150,5000,30890,50,1,115858891,46691,7.66,0.55,12,0.03,5260.00,73708.00,46000,20240829,-12.39,34850,20240412,15.64,45800,-12.01,20250226,38250,5.36,20250103,46000,-12.39,20240829,34850,15.64,20240412,0.00,N,029780,5000,6147 억,,7331248,N,N,15,N,00,N diff --git a/029960/price/prices-20250301.csv b/029960/price/prices-20250301.csv index 5b73564596b1..17ea1434d120 100644 --- a/029960/price/prices-20250301.csv +++ b/029960/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121545,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,10,2,0.11,251667600,28356,79.37,8870,8890,8870,11530,6210,8870,8875.29,7.72,0,-2483,8896,8882,8876,8862,8856,8880,8860,250,2660,500,6910,10,1,48795000,4333,16.91,2.31,12,0.06,525.00,3843.00,9080,20241220,-2.20,6540,20240805,35.78,9010,-1.44,20250102,8340,6.47,20250203,9080,-2.20,20241220,6540,35.78,20240805,0.07,Y,029960,500,250 억,,3764601,N,N,0,N,00,N 20250328,160410,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8870,0,3,0.00,316990350,35726,217.11,8880,8890,8870,11530,6210,8870,8872.82,7.72,0,7200,8896,8882,8876,8862,8856,8880,8860,250,2660,500,6910,10,1,48795000,4328,16.90,2.31,12,0.07,525.00,3843.00,9080,20241220,-2.31,6540,20240805,35.63,9010,-1.55,20250102,8340,6.35,20250203,9080,-2.31,20241220,6540,35.63,20240805,0.07,N,029960,500,250 억,,3764622,N,N,1,N,00,N 20250328,150412,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8870,0,3,0.00,279976880,31554,191.76,8880,8890,8870,11530,6210,8870,8872.94,7.72,0,4338,8896,8882,8876,8862,8856,8880,8860,250,2660,500,6910,10,1,48795000,4328,16.90,2.31,12,0.06,525.00,3843.00,9080,20241220,-2.31,6540,20240805,35.63,9010,-1.55,20250102,8340,6.35,20250203,9080,-2.31,20241220,6540,35.63,20240805,0.07,N,029960,500,250 억,,3764622,N,N,1,N,00,N 20250328,140413,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,10,2,0.11,180881520,20383,123.87,8880,8890,8870,11530,6210,8870,8874.14,7.72,0,528,8896,8882,8876,8862,8856,8880,8860,250,2660,500,6910,10,1,48795000,4333,16.91,2.31,12,0.04,525.00,3843.00,9080,20241220,-2.20,6540,20240805,35.78,9010,-1.44,20250102,8340,6.47,20250203,9080,-2.20,20241220,6540,35.78,20240805,0.07,N,029960,500,250 억,,3764622,N,N,1,N,00,N diff --git a/030000/price/prices-20250301.csv b/030000/price/prices-20250301.csv index 62cae31bab49..547d06321fbc 100644 --- a/030000/price/prices-20250301.csv +++ b/030000/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121545,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17980,20,2,0.11,1599406490,89346,79.65,17900,18020,17780,23300,12580,17960,17901.27,23.76,0,40366,18173,18066,17943,17836,17713,18005,17775,230,5340,200,14000,10,1,115041225,20684,9.97,1.19,12,0.08,1804.00,15132.00,19570,20240510,-8.12,16400,20240805,9.63,18300,-1.75,20250221,16810,6.96,20250120,19570,-8.12,20240510,16400,9.63,20240805,0.13,Y,030000,200,230 억,,27336032,N,N,2734,N,00,N 20250328,160411,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17960,10,2,0.06,2008161090,112174,95.25,18040,18050,17820,23300,12570,17950,17902.20,23.77,0,5218,18136,18042,17906,17812,17676,18090,17860,230,5350,200,14000,10,1,115041225,20661,9.96,1.19,12,0.10,1804.00,15132.00,19570,20240510,-8.23,16400,20240805,9.51,18300,-1.86,20250221,16810,6.84,20250120,19570,-8.23,20240510,16400,9.51,20240805,0.12,N,030000,200,230 억,,27343456,N,N,2733,N,00,N 20250328,150412,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17950,0,3,0.00,1591803330,88984,75.56,18040,18050,17820,23300,12570,17950,17888.65,23.77,0,4782,18136,18042,17906,17812,17676,18090,17860,230,5350,200,14000,10,1,115041225,20650,9.95,1.19,12,0.08,1804.00,15132.00,19570,20240510,-8.28,16400,20240805,9.45,18300,-1.91,20250221,16810,6.78,20250120,19570,-8.28,20240510,16400,9.45,20240805,0.12,N,030000,200,230 억,,27343456,N,N,48,N,00,N 20250328,140413,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17890,-60,5,-0.33,1234593770,69033,58.62,18040,18050,17820,23300,12570,17950,17884.11,23.77,0,-30,18136,18042,17906,17812,17676,18090,17860,230,5350,200,14000,10,1,115041225,20581,9.92,1.18,12,0.06,1804.00,15132.00,19570,20240510,-8.58,16400,20240805,9.09,18300,-2.24,20250221,16810,6.42,20250120,19570,-8.58,20240510,16400,9.09,20240805,0.12,N,030000,200,230 억,,27343456,N,N,48,N,00,N diff --git a/030190/price/prices-20250301.csv b/030190/price/prices-20250301.csv index 186c67c9942f..9a5abdae61ec 100644 --- a/030190/price/prices-20250301.csv +++ b/030190/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121545,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11770,-130,5,-1.09,238938880,20348,43.17,11750,11850,11590,15470,8330,11900,11742.62,33.35,0,-6153,12473,12186,11993,11706,11513,12090,11610,304,3570,500,9040,10,1,59506593,7004,9.29,1.66,12,0.03,1267.00,7077.00,13510,20250228,-12.88,9200,20240805,27.93,13510,-12.88,20250228,11360,3.61,20250113,13510,-12.88,20250228,9200,27.93,20240805,0.10,Y,030190,500,303 억,,19845030,N,N,150,N,00,N 20250328,160411,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11900,-380,5,-3.09,465777310,39170,140.51,12280,12280,11800,15960,8600,12280,11891.17,33.36,0,-2963,12553,12416,12313,12176,12073,12365,12125,304,3680,500,9330,10,1,59506593,7081,9.39,1.68,12,0.07,1267.00,7077.00,13510,20250228,-11.92,9200,20240805,29.35,13510,-11.92,20250228,11360,4.75,20250113,13510,-11.92,20250228,9200,29.35,20240805,0.10,N,030190,500,303 억,,19854025,N,N,150,N,00,N 20250328,150413,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11900,-380,5,-3.09,428621490,36044,129.30,12280,12280,11800,15960,8600,12280,11891.62,33.36,0,-4267,12553,12416,12313,12176,12073,12365,12125,304,3680,500,9330,10,1,59506593,7081,9.39,1.68,12,0.06,1267.00,7077.00,13510,20250228,-11.92,9200,20240805,29.35,13510,-11.92,20250228,11360,4.75,20250113,13510,-11.92,20250228,9200,29.35,20240805,0.10,N,030190,500,303 억,,19854025,N,N,15,N,00,N 20250328,140414,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11860,-420,5,-3.42,394707120,33194,119.07,12280,12280,11800,15960,8600,12280,11890.92,33.36,0,-3886,12553,12416,12313,12176,12073,12365,12125,304,3680,500,9330,10,1,59506593,7057,9.36,1.68,12,0.06,1267.00,7077.00,13510,20250228,-12.21,9200,20240805,28.91,13510,-12.21,20250228,11360,4.40,20250113,13510,-12.21,20250228,9200,28.91,20240805,0.10,N,030190,500,303 억,,19854025,N,N,15,N,00,N diff --git a/030200/price/prices-20250301.csv b/030200/price/prices-20250301.csv index 27eed8662762..973119789564 100644 --- a/030200/price/prices-20250301.csv +++ b/030200/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121545,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49200,-650,5,-1.30,4795469450,97722,49.94,49300,49800,48850,64800,34900,49850,49072.57,100.00,0,2436,50350,50100,49750,49500,49150,50225,49625,15645,14950,5000,38880,50,1,252021685,123995,26.59,0.75,12,0.04,1850.00,65177.00,51500,20250320,-4.47,33000,20240419,49.09,51500,-4.47,20250320,43550,12.97,20250109,51500,-4.47,20250320,33000,49.09,20240419,0.02,Y,030200,5000,15644 억,,123490625,N,N,1712,N,00,N 20250328,160411,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49850,0,3,0.00,8302402875,167013,63.78,49650,50000,49400,64800,34900,49850,49708.48,100.00,0,3529,51116,50482,49966,49332,48816,50800,49650,15645,14950,5000,38880,50,1,252021685,125633,26.95,0.76,12,0.07,1850.00,65177.00,51500,20250320,-3.20,33000,20240419,51.06,51500,-3.20,20250320,43550,14.47,20250109,51500,-3.20,20250320,33000,51.06,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,1712,N,00,N 20250328,150413,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49600,-250,5,-0.50,7335854250,147605,56.37,49650,50000,49400,64800,34900,49850,49699.23,100.00,0,-2911,51116,50482,49966,49332,48816,50800,49650,15645,14950,5000,38880,50,1,252021685,125003,26.81,0.76,12,0.06,1850.00,65177.00,51500,20250320,-3.69,33000,20240419,50.30,51500,-3.69,20250320,43550,13.89,20250109,51500,-3.69,20250320,33000,50.30,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,1055,N,00,N 20250328,140414,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49650,-200,5,-0.40,6381123225,128384,49.03,49650,50000,49400,64800,34900,49850,49703.41,100.00,0,-4019,51116,50482,49966,49332,48816,50800,49650,15645,14950,5000,38880,50,1,252021685,125129,26.84,0.76,12,0.05,1850.00,65177.00,51500,20250320,-3.59,33000,20240419,50.45,51500,-3.59,20250320,43550,14.01,20250109,51500,-3.59,20250320,33000,50.45,20240419,0.02,N,030200,5000,15644 억,,123490625,N,N,1055,N,00,N diff --git a/030210/price/prices-20250301.csv b/030210/price/prices-20250301.csv index 4a7ec76f9992..02e1c7f222c4 100644 --- a/030210/price/prices-20250301.csv +++ b/030210/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121546,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3500,30,2,0.86,1417751973,397827,66.15,3450,3640,3445,4510,2430,3470,3563.74,5.93,0,-4265,3733,3601,3478,3346,3223,3540,3285,3046,1040,5000,2490,5,1,60911106,2132,-22.44,0.37,12,0.65,-156.00,9355.00,3680,20240320,-4.89,2345,20241209,49.25,3640,-3.85,20250331,2620,33.59,20250228,3675,-4.76,20241227,2345,49.25,20241209,0.02,Y,030210,5000,3045 억,,3614742,N,N,0,N,00,N 20250328,160412,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3470,25,2,0.73,2129667040,600720,143.13,3490,3610,3355,4475,2415,3445,3545.22,5.89,0,-8725,3608,3526,3413,3331,3218,3567,3372,3046,1030,5000,2480,5,1,60911106,2114,-22.24,0.37,12,0.99,-156.00,9355.00,3740,20240318,-7.22,2345,20241209,47.97,3610,-3.88,20250328,2620,32.44,20250228,3675,-5.58,20241227,2345,47.97,20241209,0.02,N,030210,5000,3045 억,,3589904,N,N,1,N,00,N 20250328,150413,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3490,45,2,1.31,1985732880,560061,133.44,3490,3610,3355,4475,2415,3445,3545.57,5.89,0,-6687,3608,3526,3413,3331,3218,3567,3372,3046,1030,5000,2480,5,1,60911106,2126,-22.37,0.37,12,0.92,-156.00,9355.00,3740,20240318,-6.68,2345,20241209,48.83,3610,-3.32,20250328,2620,33.21,20250228,3675,-5.03,20241227,2345,48.83,20241209,0.02,N,030210,5000,3045 억,,3589904,N,N,1,N,00,N 20250328,140414,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3555,110,2,3.19,1323402350,372761,88.81,3490,3610,3425,4475,2415,3445,3550.27,5.89,0,17338,3608,3526,3413,3331,3218,3567,3372,3046,1030,5000,2480,5,1,60911106,2165,-22.79,0.38,12,0.61,-156.00,9355.00,3740,20240318,-4.95,2345,20241209,51.60,3610,-1.52,20250328,2620,35.69,20250228,3675,-3.27,20241227,2345,51.60,20241209,0.02,N,030210,5000,3045 억,,3589904,N,N,1,N,00,N diff --git a/030350/price/prices-20250301.csv b/030350/price/prices-20250301.csv index 16d6a2f98f11..c2a749f24de6 100644 --- a/030350/price/prices-20250301.csv +++ b/030350/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121546,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.47,0.47,12,0.00,-2084.00,2065.00,3457,20240320,-71.85,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N 20250328,160412,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.47,0.47,12,0.00,-2084.00,2065.00,4038,20240318,-75.90,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,N,030350,500,69 억,,312007,N,N,0,N,00,N 20250328,150413,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.47,0.47,12,0.00,-2084.00,2065.00,4038,20240318,-75.90,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,N,030350,500,69 억,,312007,N,N,0,N,00,N 20250328,140415,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.47,0.47,12,0.00,-2084.00,2065.00,4038,20240318,-75.90,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,N,030350,500,69 억,,312007,N,N,0,N,00,N diff --git a/030520/price/prices-20250301.csv b/030520/price/prices-20250301.csv index 3d47786bdcb1..a03c37f0fd8c 100644 --- a/030520/price/prices-20250301.csv +++ b/030520/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121546,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18280,-410,5,-2.19,1344244690,73415,44.72,18350,18650,18030,24250,13090,18690,18310.22,6.49,0,7454,19623,19156,18883,18416,18143,19020,18280,135,5560,500,13080,10,1,24179744,4420,31.85,1.26,12,0.30,574.00,14475.00,33400,20240521,-45.27,15100,20240805,21.06,25550,-28.45,20250206,18030,1.39,20250331,33400,-45.27,20240521,15100,21.06,20240805,5.78,Y,030520,500,134 억,,1569979,N,N,669,N,00,N 20250328,160412,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18690,-450,5,-2.35,3085228655,164174,163.29,19350,19350,18610,24850,13400,19140,18792.47,6.23,0,41322,19666,19402,19266,19002,18866,19335,18935,135,5710,500,13390,10,1,24179744,4519,30.94,1.33,12,0.68,604.00,14030.00,33400,20240521,-44.04,15100,20240805,23.77,25550,-26.85,20250206,18610,0.43,20250328,33400,-44.04,20240521,15100,23.77,20240805,5.79,N,030520,500,134 억,,1505360,N,N,669,N,00,N 20250328,150414,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18630,-510,5,-2.66,2768580335,147201,146.41,19350,19350,18610,24850,13400,19140,18808.16,6.23,0,31206,19666,19402,19266,19002,18866,19335,18935,135,5710,500,13390,10,1,24179744,4505,30.84,1.33,12,0.61,604.00,14030.00,33400,20240521,-44.22,15100,20240805,23.38,25550,-27.08,20250206,18610,0.11,20250328,33400,-44.22,20240521,15100,23.38,20240805,5.79,N,030520,500,134 억,,1505360,N,N,285,N,00,N 20250328,140415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18690,-450,5,-2.35,2224636125,118024,117.39,19350,19350,18640,24850,13400,19140,18849.01,6.23,0,17697,19666,19402,19266,19002,18866,19335,18935,135,5710,500,13390,10,1,24179744,4519,30.94,1.33,12,0.49,604.00,14030.00,33400,20240521,-44.04,15100,20240805,23.77,25550,-26.85,20250206,18640,0.27,20250328,33400,-44.04,20240521,15100,23.77,20240805,5.79,N,030520,500,134 억,,1505360,N,N,285,N,00,N diff --git a/030530/price/prices-20250301.csv b/030530/price/prices-20250301.csv index bbb544fd3905..69d1204040ec 100644 --- a/030530/price/prices-20250301.csv +++ b/030530/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121547,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3860,10,2,0.26,6083103093,1590311,65.11,3745,3900,3745,5000,2695,3850,3825.10,7.16,0,-161695,4233,4041,3938,3746,3643,3990,3695,386,1150,500,2460,5,1,77237981,2981,-9.39,0.29,12,2.06,-411.00,13489.00,5190,20250318,-25.63,2135,20241210,80.80,5190,-25.63,20250318,2600,48.46,20250203,5190,-25.63,20250318,2135,80.80,20241210,3.50,Y,030530,500,386 억,,5531318,N,N,0,N,00,N 20250328,160413,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3850,-270,5,-6.55,9317655184,2377373,133.70,4120,4130,3835,5350,2885,4120,3920.29,6.10,0,540345,4340,4230,4140,4030,3940,4285,4085,386,1230,500,2630,5,1,77237981,2974,-9.37,0.29,12,3.08,-411.00,13489.00,5190,20250318,-25.82,2135,20241210,80.33,5190,-25.82,20250318,2600,48.08,20250203,5190,-25.82,20250318,2135,80.33,20241210,3.63,N,030530,500,386 억,,4714115,N,N,0,N,00,N 20250328,150414,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3855,-265,5,-6.43,8635427337,2200161,123.73,4120,4130,3835,5350,2885,4120,3924.89,6.10,0,523718,4340,4230,4140,4030,3940,4285,4085,386,1230,500,2630,5,1,77237981,2978,-9.38,0.29,12,2.85,-411.00,13489.00,5190,20250318,-25.72,2135,20241210,80.56,5190,-25.72,20250318,2600,48.27,20250203,5190,-25.72,20250318,2135,80.56,20241210,3.63,N,030530,500,386 억,,4714115,N,N,0,N,00,N 20250328,140415,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3875,-245,5,-5.95,7205379348,1828781,102.84,4120,4130,3850,5350,2885,4120,3939.97,6.10,0,419513,4340,4230,4140,4030,3940,4285,4085,386,1230,500,2630,5,1,77237981,2993,-9.43,0.29,12,2.37,-411.00,13489.00,5190,20250318,-25.34,2135,20241210,81.50,5190,-25.34,20250318,2600,49.04,20250203,5190,-25.34,20250318,2135,81.50,20241210,3.63,N,030530,500,386 억,,4714115,N,N,0,N,00,N diff --git a/030610/price/prices-20250301.csv b/030610/price/prices-20250301.csv index 99c5e193d3c2..fafdb5f735cb 100644 --- a/030610/price/prices-20250301.csv +++ b/030610/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121547,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5840,-120,5,-2.01,416575765,71234,24.80,5850,5930,5810,7740,4180,5960,5847.99,1.20,0,-1904,6220,6090,5970,5840,5720,6030,5780,5698,1780,5000,4290,10,1,113962961,6655,7.03,0.35,12,0.06,831.00,16525.00,6860,20250306,-14.87,4745,20240415,23.08,6860,-14.87,20250306,5310,9.98,20250203,6860,-14.87,20250306,4745,23.08,20240415,0.08,Y,030610,5000,5698 억,,1364036,N,N,1,N,00,N 20250328,160413,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5960,-120,5,-1.97,1698440745,287241,43.98,6080,6100,5850,7900,4260,6080,5912.72,1.21,0,-64248,6340,6210,6120,5990,5900,6165,5945,5698,1820,5000,4370,10,1,113962961,6792,7.17,0.36,12,0.25,831.00,16525.00,6860,20250306,-13.12,4745,20240415,25.61,6860,-13.12,20250306,5310,12.24,20250203,6860,-13.12,20250306,4745,25.61,20240415,0.10,N,030610,5000,5698 억,,1374453,N,N,1,N,00,N 20250328,150414,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5930,-150,5,-2.47,1610541335,272403,41.70,6080,6100,5850,7900,4260,6080,5912.34,1.21,0,-61831,6340,6210,6120,5990,5900,6165,5945,5698,1820,5000,4370,10,1,113962961,6758,7.14,0.36,12,0.24,831.00,16525.00,6860,20250306,-13.56,4745,20240415,24.97,6860,-13.56,20250306,5310,11.68,20250203,6860,-13.56,20250306,4745,24.97,20240415,0.10,N,030610,5000,5698 억,,1374453,N,N,3,N,00,N 20250328,140415,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5890,-190,5,-3.12,1339524635,226435,34.67,6080,6100,5850,7900,4260,6080,5915.71,1.21,0,-59894,6340,6210,6120,5990,5900,6165,5945,5698,1820,5000,4370,10,1,113962961,6712,7.09,0.36,12,0.20,831.00,16525.00,6860,20250306,-14.14,4745,20240415,24.13,6860,-14.14,20250306,5310,10.92,20250203,6860,-14.14,20250306,4745,24.13,20240415,0.10,N,030610,5000,5698 억,,1374453,N,N,3,N,00,N diff --git a/030720/price/prices-20250301.csv b/030720/price/prices-20250301.csv index 9a96586348a2..9ab5fba870a0 100644 --- a/030720/price/prices-20250301.csv +++ b/030720/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121547,57,100.00,KOSPI,,,N,N,N,N, ,N,4750,-180,5,-3.65,22160585,4642,92.23,4770,4895,4715,6400,3455,4930,4773.93,4.50,0,-21,5023,4976,4893,4846,4763,5000,4870,233,1470,5000,3540,5,1,4653805,221,4.33,0.45,12,0.10,1098.00,10484.00,8040,20240524,-40.92,4105,20241209,15.71,5250,-9.52,20250107,4715,0.74,20250331,8040,-40.92,20240524,4105,15.71,20241209,0.00,Y,030720,5000,232 억,,209579,N,N,0,N,00,N 20250328,160413,57,100.00,KOSPI,,,N,N,N,N, ,N,4930,-10,5,-0.20,24511247,5033,73.69,4915,4940,4810,6420,3460,4940,4870.11,4.26,0,159,5000,4970,4940,4910,4880,4985,4925,233,1480,5000,3550,5,1,4653805,229,4.49,0.47,12,0.11,1098.00,10484.00,8040,20240524,-38.68,4105,20241209,20.10,5250,-6.10,20250107,4800,2.71,20250121,8040,-38.68,20240524,4105,20.10,20241209,0.00,N,030720,5000,232 억,,198316,N,N,2,N,00,N 20250328,150415,57,100.00,KOSPI,,,N,N,N,N, ,N,4920,-20,5,-0.40,23132437,4752,69.58,4915,4940,4810,6420,3460,4940,4867.94,4.26,0,172,5000,4970,4940,4910,4880,4985,4925,233,1480,5000,3550,5,1,4653805,229,4.48,0.47,12,0.10,1098.00,10484.00,8040,20240524,-38.81,4105,20241209,19.85,5250,-6.29,20250107,4800,2.50,20250121,8040,-38.81,20240524,4105,19.85,20241209,0.00,N,030720,5000,232 억,,198316,N,N,2,N,00,N 20250328,140416,57,100.00,KOSPI,,,N,N,N,N, ,N,4920,-20,5,-0.40,19257907,3962,58.01,4915,4925,4810,6420,3460,4940,4860.65,4.26,0,186,5000,4970,4940,4910,4880,4985,4925,233,1480,5000,3550,5,1,4653805,229,4.48,0.47,12,0.09,1098.00,10484.00,8040,20240524,-38.81,4105,20241209,19.85,5250,-6.29,20250107,4800,2.50,20250121,8040,-38.81,20240524,4105,19.85,20241209,0.00,N,030720,5000,232 억,,198316,N,N,2,N,00,N diff --git a/030960/price/prices-20250301.csv b/030960/price/prices-20250301.csv index 4c2350b19a26..c86c853b22da 100644 --- a/030960/price/prices-20250301.csv +++ b/030960/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121547,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9750,650,2,7.14,21935415770,2156027,251.12,9780,10680,9600,11830,6370,9100,10174.00,0.72,0,-70641,10480,9790,9370,8680,8260,9580,8470,80,2730,500,6730,10,1,15980000,1558,35.07,0.82,06,13.49,278.00,11947.00,12790,20240726,-23.77,8020,20241115,21.57,11920,-18.20,20250311,8950,8.94,20250328,12790,-23.77,20240726,8020,21.57,20241115,1.38,Y,030960,500,79 억,,115074,N,N,0,N,00,N 20250328,160413,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9100,-410,5,-4.31,8207744830,845829,674.73,9510,10060,8950,12360,6660,9510,9703.98,0.20,0,48767,9790,9650,9580,9440,9370,9615,9405,80,2850,500,7030,10,1,15980000,1454,32.73,0.76,06,5.29,278.00,11947.00,12790,20240726,-28.85,8020,20241115,13.47,11920,-23.66,20250311,8950,1.68,20250328,12790,-28.85,20240726,8020,13.47,20241115,1.30,N,030960,500,79 억,,31328,N,N,0,N,00,N 20250328,150415,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9130,-380,5,-4.00,7992813410,822268,655.93,9510,10060,8950,12360,6660,9510,9720.45,0.20,0,45941,9790,9650,9580,9440,9370,9615,9405,80,2850,500,7030,10,1,15980000,1459,32.84,0.76,06,5.15,278.00,11947.00,12790,20240726,-28.62,8020,20241115,13.84,11920,-23.41,20250311,8950,2.01,20250328,12790,-28.62,20240726,8020,13.84,20241115,1.30,N,030960,500,79 억,,31328,N,N,0,N,00,N 20250328,140416,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9460,-50,5,-0.53,6815866330,694529,554.03,9510,10060,9410,12360,6660,9510,9813.65,0.20,0,41466,9790,9650,9580,9440,9370,9615,9405,80,2850,500,7030,10,1,15980000,1512,34.03,0.79,06,4.35,278.00,11947.00,12790,20240726,-26.04,8020,20241115,17.96,11920,-20.64,20250311,9300,1.72,20250131,12790,-26.04,20240726,8020,17.96,20241115,1.30,N,030960,500,79 억,,31328,N,N,0,N,00,N diff --git a/031210/price/prices-20250301.csv b/031210/price/prices-20250301.csv index 6e29b9977af7..11fb5bf0b508 100644 --- a/031210/price/prices-20250301.csv +++ b/031210/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121548,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34100,-650,5,-1.87,6146581200,180502,30.25,34150,34450,33750,45150,24350,34750,34050.96,0.25,0,-340,36083,35416,34533,33866,32983,35750,34200,1746,10400,2500,24320,50,1,69821598,23809,5.70,0.46,12,0.26,5982.00,74406.00,40500,20250319,-15.80,26550,20250314,28.44,40500,-15.80,20250319,26550,28.44,20250314,40500,-15.80,20250319,26550,28.44,20250314,0.20,Y,031210,2500,1745 억,,173329,N,N,0,N,00,N 20250328,160414,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34750,950,2,2.81,20162455200,584729,179.08,34100,35200,33650,43900,23700,33800,34480.22,0.24,0,40856,35200,34500,34000,33300,32800,34250,33050,1746,10100,2500,23660,50,1,69821598,24263,5.81,0.47,12,0.84,5982.00,74406.00,40500,20250319,-14.20,26550,20250314,30.89,40500,-14.20,20250319,26550,30.89,20250314,40500,-14.20,20250319,26550,30.89,20250314,0.20,N,031210,2500,1745 억,,170601,N,N,0,N,00,N 20250328,150415,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34700,900,2,2.66,18816144900,545988,167.21,34100,35200,33650,43900,23700,33800,34462.63,0.24,0,35816,35200,34500,34000,33300,32800,34250,33050,1746,10100,2500,23660,50,1,69821598,24228,5.80,0.47,12,0.78,5982.00,74406.00,40500,20250319,-14.32,26550,20250314,30.70,40500,-14.32,20250319,26550,30.70,20250314,40500,-14.32,20250319,26550,30.70,20250314,0.20,N,031210,2500,1745 억,,170601,N,N,0,N,00,N 20250328,140416,57,100.00,KOSPI,,보험,N,N,N,N, ,N,34200,400,2,1.18,15961976275,463229,141.87,34100,35200,33650,43900,23700,33800,34458.15,0.24,0,18784,35200,34500,34000,33300,32800,34250,33050,1746,10100,2500,23660,50,1,69821598,23879,5.72,0.46,12,0.66,5982.00,74406.00,40500,20250319,-15.56,26550,20250314,28.81,40500,-15.56,20250319,26550,28.81,20250314,40500,-15.56,20250319,26550,28.81,20250314,0.20,N,031210,2500,1745 억,,170601,N,N,0,N,00,N diff --git a/031310/price/prices-20250301.csv b/031310/price/prices-20250301.csv index fa3ba4af19f2..91187c697ec5 100644 --- a/031310/price/prices-20250301.csv +++ b/031310/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121548,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1597,-43,5,-2.62,13395983,8362,32.36,1641,1641,1596,2130,1148,1640,1602.01,0.90,-872,-867,1668,1654,1635,1621,1602,1644,1611,127,490,500,1010,1,1,25334636,405,-27.53,0.27,12,0.03,-58.00,5874.00,3260,20240617,-51.01,1421,20241209,12.39,2030,-21.33,20250131,1575,1.40,20250325,3260,-51.01,20240617,1421,12.39,20241209,1.81,Y,031310,500,126 억,,111562,N,N,0,N,00,N 20250328,160414,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1640,0,3,0.00,42196166,25833,86.15,1645,1649,1616,2130,1148,1640,1633.42,0.91,-2644,-2424,1664,1651,1640,1627,1616,1646,1622,127,490,500,1010,1,1,25334636,415,-28.28,0.28,12,0.10,-58.00,5874.00,3260,20240617,-49.69,1421,20241209,15.41,2030,-19.21,20250131,1575,4.13,20250325,3260,-49.69,20240617,1421,15.41,20241209,1.82,N,031310,500,126 억,,112434,N,N,0,N,00,N 20250328,150415,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1617,-23,5,-1.40,38444423,23522,78.44,1645,1649,1617,2130,1148,1640,1634.40,0.91,-2458,-2238,1664,1651,1640,1627,1616,1646,1622,127,490,500,1010,1,1,25334636,410,-27.88,0.28,12,0.09,-58.00,5874.00,3260,20240617,-50.40,1421,20241209,13.79,2030,-20.34,20250131,1575,2.67,20250325,3260,-50.40,20240617,1421,13.79,20241209,1.82,N,031310,500,126 억,,112620,N,N,0,N,00,N 20250328,140416,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1636,-4,5,-0.24,27779860,16948,56.52,1645,1649,1622,2130,1148,1640,1639.12,0.91,-2457,-2237,1664,1651,1640,1627,1616,1646,1622,127,490,500,1010,1,1,25334636,414,-28.21,0.28,12,0.07,-58.00,5874.00,3260,20240617,-49.82,1421,20241209,15.13,2030,-19.41,20250131,1575,3.87,20250325,3260,-49.82,20240617,1421,15.13,20241209,1.82,N,031310,500,126 억,,112621,N,N,0,N,00,N diff --git a/031330/price/prices-20250301.csv b/031330/price/prices-20250301.csv index bd3e5088c2cf..d7948eebf83f 100644 --- a/031330/price/prices-20250301.csv +++ b/031330/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121548,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2680,-5,5,-0.19,437633765,164623,67.64,2655,2690,2630,3490,1880,2685,2658.40,5.97,0,4409,2768,2726,2703,2661,2638,2715,2650,500,805,500,1980,5,1,99995067,2680,4.93,0.61,12,0.16,544.00,4395.00,3900,20240508,-31.28,2500,20250203,7.20,2880,-6.94,20250317,2500,7.20,20250203,3900,-31.28,20240508,2500,7.20,20250203,1.23,Y,031330,500,499 억,,5969097,N,N,17,N,00,N 20250328,160414,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2685,-45,5,-1.65,652972644,242568,135.09,2745,2745,2680,3545,1915,2730,2691.98,5.90,0,-13093,2806,2767,2746,2707,2686,2757,2697,500,815,500,2020,5,1,99995067,2685,4.94,0.61,12,0.24,544.00,4395.00,3900,20240508,-31.15,2500,20250203,7.40,2880,-6.77,20250317,2500,7.40,20250203,3900,-31.15,20240508,2500,7.40,20250203,1.23,N,031330,500,499 억,,5903500,N,N,17,N,00,N 20250328,150416,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2685,-45,5,-1.65,621044541,230683,128.47,2745,2745,2680,3545,1915,2730,2692.20,5.90,0,-12162,2806,2767,2746,2707,2686,2757,2697,500,815,500,2020,5,1,99995067,2685,4.94,0.61,12,0.23,544.00,4395.00,3900,20240508,-31.15,2500,20250203,7.40,2880,-6.77,20250317,2500,7.40,20250203,3900,-31.15,20240508,2500,7.40,20250203,1.23,N,031330,500,499 억,,5903500,N,N,1,N,00,N 20250328,140417,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2690,-40,5,-1.47,544361368,202130,112.57,2745,2745,2680,3545,1915,2730,2693.13,5.90,0,-11894,2806,2767,2746,2707,2686,2757,2697,500,815,500,2020,5,1,99995067,2690,4.94,0.61,12,0.20,544.00,4395.00,3900,20240508,-31.03,2500,20250203,7.60,2880,-6.60,20250317,2500,7.60,20250203,3900,-31.03,20240508,2500,7.60,20250203,1.23,N,031330,500,499 억,,5903500,N,N,1,N,00,N diff --git a/031430/price/prices-20250301.csv b/031430/price/prices-20250301.csv index 3b68d0becbcd..6144c40b3653 100644 --- a/031430/price/prices-20250301.csv +++ b/031430/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121549,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,9500,-460,5,-4.62,1562011285,163176,86.96,9870,9890,9490,12940,6980,9960,9572.46,6.87,0,-66228,10306,10132,9996,9822,9686,10065,9755,357,2980,1000,7170,10,1,35343000,3358,10.44,0.39,12,0.46,910.00,24100.00,18360,20240401,-48.26,9490,20250331,0.11,10850,-12.44,20250121,9490,0.11,20250331,18360,-48.26,20240401,9490,0.11,20250331,1.39,Y,031430,1000,357 억,,2427707,N,N,212,N,00,N 20250328,160415,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9960,-310,5,-3.02,1859834260,187073,182.97,10080,10170,9860,13350,7190,10270,9941.73,7.09,0,-88081,10516,10392,10266,10142,10016,10455,10205,357,3080,1000,7390,10,1,35343000,3520,10.95,0.41,12,0.53,910.00,24100.00,18360,20240401,-45.75,9850,20241209,1.12,10850,-8.20,20250121,9860,1.01,20250328,18360,-45.75,20240401,9850,1.12,20241209,1.43,N,031430,1000,357 억,,2505380,N,N,212,N,00,N 20250328,150416,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9970,-300,5,-2.92,1723510325,173387,169.58,10080,10170,9860,13350,7190,10270,9940.25,7.09,0,-89812,10516,10392,10266,10142,10016,10455,10205,357,3080,1000,7390,10,1,35343000,3524,10.96,0.41,12,0.49,910.00,24100.00,18360,20240401,-45.70,9850,20241209,1.22,10850,-8.11,20250121,9860,1.12,20250328,18360,-45.70,20240401,9850,1.22,20241209,1.43,N,031430,1000,357 억,,2505380,N,N,28,N,00,N 20250328,140417,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9980,-290,5,-2.82,1480351285,148950,145.68,10080,10170,9860,13350,7190,10270,9938.58,7.09,0,-92186,10516,10392,10266,10142,10016,10455,10205,357,3080,1000,7390,10,1,35343000,3527,10.97,0.41,12,0.42,910.00,24100.00,18360,20240401,-45.64,9850,20241209,1.32,10850,-8.02,20250121,9860,1.22,20250328,18360,-45.64,20240401,9850,1.32,20241209,1.43,N,031430,1000,357 억,,2505380,N,N,28,N,00,N diff --git a/031440/price/prices-20250301.csv b/031440/price/prices-20250301.csv index 8ca9f438cdf4..44f37518d29e 100644 --- a/031440/price/prices-20250301.csv +++ b/031440/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121549,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,29500,-1500,5,-4.84,422203900,14257,78.93,30000,31000,29250,40300,21700,31000,29613.80,2.43,0,-8110,31666,31332,30866,30532,30066,31100,30300,194,9300,5000,21080,50,1,3872480,1142,10.20,0.39,12,0.37,2892.00,75794.00,44900,20241224,-34.30,29200,20241209,1.03,39000,-24.36,20250108,29250,0.85,20250331,44900,-34.30,20241224,29200,1.03,20241209,0.83,Y,031440,5000,193 억,,94015,N,N,0,N,00,N 20250328,160415,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31000,-200,5,-0.64,553451975,18059,147.71,31200,31200,30400,40550,21850,31200,30646.88,2.35,0,-751,31933,31566,31383,31016,30833,31475,30925,194,9350,5000,21210,50,1,3872480,1200,10.72,0.41,12,0.47,2892.00,75794.00,44900,20241224,-30.96,29200,20241209,6.16,39000,-20.51,20250108,30400,1.97,20250328,44900,-30.96,20241224,29200,6.16,20241209,0.84,N,031440,5000,193 억,,91136,N,N,0,N,00,N 20250328,150416,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30700,-500,5,-1.60,527736575,17227,140.90,31200,31200,30400,40550,21850,31200,30634.27,2.35,0,-789,31933,31566,31383,31016,30833,31475,30925,194,9350,5000,21210,50,1,3872480,1189,10.62,0.41,12,0.44,2892.00,75794.00,44900,20241224,-31.63,29200,20241209,5.14,39000,-21.28,20250108,30400,0.99,20250328,44900,-31.63,20241224,29200,5.14,20241209,0.84,N,031440,5000,193 억,,91136,N,N,0,N,00,N 20250328,140417,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,30650,-550,5,-1.76,407527725,13306,108.83,31200,31200,30400,40550,21850,31200,30627.37,2.35,0,-3245,31933,31566,31383,31016,30833,31475,30925,194,9350,5000,21210,50,1,3872480,1187,10.60,0.40,12,0.34,2892.00,75794.00,44900,20241224,-31.74,29200,20241209,4.97,39000,-21.41,20250108,30400,0.82,20250328,44900,-31.74,20241224,29200,4.97,20241209,0.84,N,031440,5000,193 억,,91136,N,N,0,N,00,N diff --git a/031510/price/prices-20250301.csv b/031510/price/prices-20250301.csv index 4cd300c441f3..838fe7ba6b66 100644 --- a/031510/price/prices-20250301.csv +++ b/031510/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121549,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1040,-40,5,-3.70,24416910,23195,144.84,1079,1080,1040,1404,756,1080,1052.68,0.78,0,-1241,1096,1088,1079,1071,1062,1083,1066,140,324,500,770,1,1,28000000,291,-0.75,0.42,12,0.08,-1378.00,2488.00,1750,20240328,-40.57,1040,20250331,0.00,1333,-21.98,20250306,1040,0.00,20250331,1689,-38.43,20240401,1040,0.00,20250331,0.02,Y,031510,500,140 억,,218543,N,N,0,N,00,N 20250328,160415,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,-18,5,-1.64,17198220,16014,55.38,1087,1087,1070,1427,769,1098,1073.95,0.66,0,-2394,1122,1110,1090,1078,1058,1100,1068,140,329,500,790,1,1,28000000,302,-0.78,0.43,12,0.06,-1378.00,2488.00,1750,20240328,-38.29,1054,20250224,2.47,1333,-18.98,20250306,1054,2.47,20250224,1750,-38.29,20240328,1054,2.47,20250224,0.03,N,031510,500,140 억,,183400,N,N,0,N,00,N 20250328,150417,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1072,-26,5,-2.37,13929111,12987,44.91,1087,1087,1070,1427,769,1098,1072.54,0.66,0,-2370,1122,1110,1090,1078,1058,1100,1068,140,329,500,790,1,1,28000000,300,-0.78,0.43,12,0.05,-1378.00,2488.00,1750,20240328,-38.74,1054,20250224,1.71,1333,-19.58,20250306,1054,1.71,20250224,1750,-38.74,20240328,1054,1.71,20250224,0.03,N,031510,500,140 억,,183400,N,N,0,N,00,N 20250328,140418,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,-18,5,-1.64,12311899,11481,39.70,1087,1087,1070,1427,769,1098,1072.37,0.66,0,-2370,1122,1110,1090,1078,1058,1100,1068,140,329,500,790,1,1,28000000,302,-0.78,0.43,12,0.04,-1378.00,2488.00,1750,20240328,-38.29,1054,20250224,2.47,1333,-18.98,20250306,1054,2.47,20250224,1750,-38.29,20240328,1054,2.47,20250224,0.03,N,031510,500,140 억,,183400,N,N,0,N,00,N diff --git a/031820/price/prices-20250301.csv b/031820/price/prices-20250301.csv index b78c975b94ec..6fc3974b9c0e 100644 --- a/031820/price/prices-20250301.csv +++ b/031820/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121549,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,587,12,2,2.09,95619682,164581,146.03,570,594,566,747,403,575,580.99,1.38,0,-44266,594,584,576,566,558,584,566,605,172,500,410,1,1,121051466,711,3.81,0.40,12,0.14,154.00,1479.00,769,20240319,-23.67,450,20241209,30.44,626,-6.23,20250228,512,14.65,20250203,725,-19.03,20240401,450,30.44,20241209,1.76,Y,031820,500,605 억,,1670286,N,N,0,N,00,N 20250328,160416,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,575,0,3,0.00,64695517,112103,108.60,575,586,568,747,403,575,577.11,1.22,0,-16009,586,580,574,568,562,581,569,605,172,500,410,1,1,121051466,696,3.73,0.39,12,0.09,154.00,1479.00,775,20240318,-25.81,450,20241209,27.78,626,-8.15,20250228,512,12.30,20250203,734,-21.66,20240328,450,27.78,20241209,1.78,N,031820,500,605 억,,1473895,N,N,2,N,00,N 20250328,150417,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,577,2,2,0.35,52072156,90166,87.35,575,586,568,747,403,575,577.51,1.22,0,-15963,586,580,574,568,562,581,569,605,172,500,410,1,1,121051466,698,3.75,0.39,12,0.07,154.00,1479.00,775,20240318,-25.55,450,20241209,28.22,626,-7.83,20250228,512,12.70,20250203,734,-21.39,20240328,450,28.22,20241209,1.78,N,031820,500,605 억,,1473895,N,N,2,N,00,N 20250328,140418,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,575,0,3,0.00,43286496,74897,72.55,575,586,568,747,403,575,577.95,1.22,0,-16176,586,580,574,568,562,581,569,605,172,500,410,1,1,121051466,696,3.73,0.39,12,0.06,154.00,1479.00,775,20240318,-25.81,450,20241209,27.78,626,-8.15,20250228,512,12.30,20250203,734,-21.66,20240328,450,27.78,20241209,1.78,N,031820,500,605 억,,1473895,N,N,2,N,00,N diff --git a/031860/price/prices-20250301.csv b/031860/price/prices-20250301.csv index c54a644aac04..5f75a7a8f079 100644 --- a/031860/price/prices-20250301.csv +++ b/031860/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1389,86,2,6.60,1015224386,713742,97.54,1280,1547,1279,1693,913,1303,1422.40,2.88,0,2162,1454,1378,1279,1203,1104,1416,1241,86,390,500,780,1,1,17172021,239,-0.54,0.30,12,4.16,-2560.00,4619.00,3165,20240513,-56.11,817,20250319,70.01,1699,-18.25,20250102,817,70.01,20250319,3165,-56.11,20240513,150,826.00,20240409,0.00,Y,031860,500,85 억,,494722,N,N,0,N,00,N 20250328,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1303,111,2,9.31,946942999,727798,558.84,1192,1355,1180,1549,835,1192,1301.09,2.07,0,112392,1256,1223,1206,1173,1156,1215,1165,86,357,500,710,1,1,17172021,224,-0.51,0.28,12,4.24,-2560.00,4619.00,3165,20240513,-58.83,817,20250319,59.49,1699,-23.31,20250102,817,59.49,20250319,3165,-58.83,20240513,150,768.67,20240409,0.00,N,031860,500,85 억,,355605,N,N,0,N,00,N 20250328,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1294,102,2,8.56,922177093,708777,544.24,1192,1355,1180,1549,835,1192,1301.08,2.07,0,114631,1256,1223,1206,1173,1156,1215,1165,86,357,500,710,1,1,17172021,222,-0.51,0.28,12,4.13,-2560.00,4619.00,3165,20240513,-59.12,817,20250319,58.38,1699,-23.84,20250102,817,58.38,20250319,3165,-59.12,20240513,150,762.67,20240409,0.00,N,031860,500,85 억,,355605,N,N,0,N,00,N 20250328,140418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1290,98,2,8.22,891842994,685362,526.26,1192,1355,1180,1549,835,1192,1301.27,2.07,0,105030,1256,1223,1206,1173,1156,1215,1165,86,357,500,710,1,1,17172021,222,-0.50,0.28,12,3.99,-2560.00,4619.00,3165,20240513,-59.24,817,20250319,57.89,1699,-24.07,20250102,817,57.89,20250319,3165,-59.24,20240513,150,760.00,20240409,0.00,N,031860,500,85 억,,355605,N,N,0,N,00,N diff --git a/031980/price/prices-20250301.csv b/031980/price/prices-20250301.csv index e9574a3f8460..583912f76236 100644 --- a/031980/price/prices-20250301.csv +++ b/031980/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121550,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35450,-2400,5,-6.34,3169496550,87549,55.68,36500,37100,35350,49200,26500,37850,36202.45,4.39,0,-3277,40383,39116,38283,37016,36183,38700,36600,108,11350,500,26490,50,1,21562395,7644,17.90,2.24,12,0.41,1980.00,15829.00,85300,20240619,-58.44,27700,20241209,27.98,61500,-42.36,20250122,35350,0.28,20250331,85300,-58.44,20240619,27700,27.98,20241209,1.93,Y,031980,500,107 억,,946866,N,N,779,N,00,N 20250328,160416,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37850,-1750,5,-4.42,5977674625,157249,138.07,39500,39550,37450,51400,27750,39600,38014.16,4.11,0,26766,40966,40282,39866,39182,38766,40075,38975,108,11800,500,27720,50,1,21562395,8161,19.12,2.39,12,0.73,1980.00,15829.00,85300,20240619,-55.63,27700,20241209,36.64,61500,-38.46,20250122,36150,4.70,20250102,85300,-55.63,20240619,27700,36.64,20241209,1.95,N,031980,500,107 억,,887206,N,N,779,N,00,N 20250328,150418,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37900,-1700,5,-4.29,5714372600,150299,131.97,39500,39550,37450,51400,27750,39600,38020.03,4.11,0,25981,40966,40282,39866,39182,38766,40075,38975,108,11800,500,27720,50,1,21562395,8172,19.14,2.39,12,0.70,1980.00,15829.00,85300,20240619,-55.57,27700,20241209,36.82,61500,-38.37,20250122,36150,4.84,20250102,85300,-55.57,20240619,27700,36.82,20241209,1.95,N,031980,500,107 억,,887206,N,N,3373,N,00,N 20250328,140418,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37750,-1850,5,-4.67,5023238725,131952,115.86,39500,39550,37600,51400,27750,39600,38068.68,4.11,0,21936,40966,40282,39866,39182,38766,40075,38975,108,11800,500,27720,50,1,21562395,8140,19.07,2.38,12,0.61,1980.00,15829.00,85300,20240619,-55.74,27700,20241209,36.28,61500,-38.62,20250122,36150,4.43,20250102,85300,-55.74,20240619,27700,36.28,20241209,1.95,N,031980,500,107 억,,887206,N,N,3373,N,00,N diff --git a/032080/price/prices-20250301.csv b/032080/price/prices-20250301.csv index 72a1853b30b2..f0b2789f633b 100644 --- a/032080/price/prices-20250301.csv +++ b/032080/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121550,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1327,42,2,3.27,63149540,47558,74.21,1285,1371,1265,1670,900,1285,1327.84,0.43,0,-2442,1421,1353,1316,1248,1211,1334,1229,107,385,500,890,1,1,21491029,285,-21.75,0.26,12,0.22,-61.00,5087.00,1559,20240321,-14.88,1009,20241210,31.52,1384,-4.12,20250328,1205,10.12,20250103,1544,-14.05,20240603,1009,31.52,20241210,0.36,Y,032080,500,107 억,,92879,N,N,0,N,00,N 20250328,160416,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1285,-39,5,-2.95,84803897,64047,111.81,1325,1384,1279,1721,927,1324,1324.09,0.32,0,1266,1382,1352,1328,1298,1274,1368,1314,107,397,500,920,1,1,21491029,276,-21.07,0.25,12,0.30,-61.00,5087.00,1559,20240321,-17.58,1009,20241210,27.35,1384,-7.15,20250328,1205,6.64,20250103,1544,-16.77,20240603,1009,27.35,20241210,0.36,N,032080,500,107 억,,68930,N,N,0,N,00,N 20250328,150418,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1279,-45,5,-3.40,82854887,62530,109.16,1325,1384,1279,1721,927,1324,1325.04,0.32,0,1817,1382,1352,1328,1298,1274,1368,1314,107,397,500,920,1,1,21491029,275,-20.97,0.25,12,0.29,-61.00,5087.00,1559,20240321,-17.96,1009,20241210,26.76,1384,-7.59,20250328,1205,6.14,20250103,1544,-17.16,20240603,1009,26.76,20241210,0.36,N,032080,500,107 억,,68930,N,N,0,N,00,N 20250328,140419,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1285,-39,5,-2.95,78887006,59441,103.77,1325,1384,1283,1721,927,1324,1327.15,0.32,0,1929,1382,1352,1328,1298,1274,1368,1314,107,397,500,920,1,1,21491029,276,-21.07,0.25,12,0.28,-61.00,5087.00,1559,20240321,-17.58,1009,20241210,27.35,1384,-7.15,20250328,1205,6.64,20250103,1544,-16.77,20240603,1009,27.35,20241210,0.36,N,032080,500,107 억,,68930,N,N,0,N,00,N diff --git a/032190/price/prices-20250301.csv b/032190/price/prices-20250301.csv index d7f18ecbde20..a22c50ee06f4 100644 --- a/032190/price/prices-20250301.csv +++ b/032190/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121551,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11340,-10,5,-0.09,517179270,45833,56.85,11350,11450,11060,14750,7950,11350,11283.99,9.83,0,14685,11703,11526,11413,11236,11123,11470,11180,192,3400,500,8620,10,1,38300000,4343,2.64,0.32,12,0.12,4290.00,35393.00,13210,20240319,-14.16,9550,20241210,18.74,12120,-6.44,20250324,9690,17.03,20250203,12670,-10.50,20240507,9550,18.74,20241210,0.20,Y,032190,500,191 억,,3764370,N,N,28,N,00,N 20250328,160417,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11350,-100,5,-0.87,918028050,80622,199.94,11590,11590,11300,14880,8020,11450,11386.82,9.81,0,10692,11670,11560,11480,11370,11290,11520,11330,192,3430,500,8700,10,1,38300000,4347,2.65,0.32,12,0.21,4290.00,35393.00,13380,20240318,-15.17,9550,20241210,18.85,12120,-6.35,20250324,9690,17.13,20250203,12900,-12.02,20240328,9550,18.85,20241210,0.21,N,032190,500,191 억,,3758611,N,N,28,N,00,N 20250328,150418,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11390,-60,5,-0.52,869935950,76386,189.43,11590,11590,11300,14880,8020,11450,11388.68,9.81,0,9906,11670,11560,11480,11370,11290,11520,11330,192,3430,500,8700,10,1,38300000,4362,2.66,0.32,12,0.20,4290.00,35393.00,13380,20240318,-14.87,9550,20241210,19.27,12120,-6.02,20250324,9690,17.54,20250203,12900,-11.71,20240328,9550,19.27,20241210,0.21,N,032190,500,191 억,,3758611,N,N,17,N,00,N 20250328,140419,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11390,-60,5,-0.52,734560380,64466,159.87,11590,11590,11300,14880,8020,11450,11394.54,9.81,0,3535,11670,11560,11480,11370,11290,11520,11330,192,3430,500,8700,10,1,38300000,4362,2.66,0.32,12,0.17,4290.00,35393.00,13380,20240318,-14.87,9550,20241210,19.27,12120,-6.02,20250324,9690,17.54,20250203,12900,-11.71,20240328,9550,19.27,20241210,0.21,N,032190,500,191 억,,3758611,N,N,17,N,00,N diff --git a/032280/price/prices-20250301.csv b/032280/price/prices-20250301.csv index 50a513ffd695..14f7ec2d4433 100644 --- a/032280/price/prices-20250301.csv +++ b/032280/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121551,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1758,-121,5,-6.44,229914237,128880,202.80,1870,1870,1707,2440,1316,1879,1783.94,2.44,0,7494,1970,1924,1894,1848,1818,1909,1833,162,561,1000,1200,1,1,16213590,285,23.13,0.44,12,0.79,76.00,3965.00,3465,20241216,-49.26,1442,20241023,21.91,3070,-42.74,20250110,1707,2.99,20250331,3465,-49.26,20241216,1442,21.91,20241023,0.20,Y,032280,1000,162 억,,395507,N,N,0,N,00,N 20250328,160417,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1879,-51,5,-2.64,119627537,63551,82.39,1930,1940,1864,2505,1351,1930,1882.39,2.41,0,-15084,2012,1970,1936,1894,1860,1992,1916,162,575,1000,1230,1,1,16213590,305,24.72,0.47,12,0.39,76.00,3965.00,3465,20241216,-45.77,1442,20241023,30.31,3070,-38.79,20250110,1864,0.80,20250328,3465,-45.77,20241216,1442,30.31,20241023,0.20,N,032280,1000,162 억,,390057,N,N,0,N,00,N 20250328,150419,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1880,-50,5,-2.59,117097799,62205,80.64,1930,1940,1864,2505,1351,1930,1882.45,2.41,0,-14593,2012,1970,1936,1894,1860,1992,1916,162,575,1000,1230,1,1,16213590,305,24.74,0.47,12,0.38,76.00,3965.00,3465,20241216,-45.74,1442,20241023,30.37,3070,-38.76,20250110,1864,0.86,20250328,3465,-45.74,20241216,1442,30.37,20241023,0.20,N,032280,1000,162 억,,390057,N,N,0,N,00,N 20250328,140419,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1890,-40,5,-2.07,93855020,49826,64.60,1930,1940,1872,2505,1351,1930,1883.66,2.41,0,-12869,2012,1970,1936,1894,1860,1992,1916,162,575,1000,1230,1,1,16213590,306,24.87,0.48,12,0.31,76.00,3965.00,3465,20241216,-45.45,1442,20241023,31.07,3070,-38.44,20250110,1870,1.07,20250321,3465,-45.45,20241216,1442,31.07,20241023,0.20,N,032280,1000,162 억,,390057,N,N,0,N,00,N diff --git a/032300/price/prices-20250301.csv b/032300/price/prices-20250301.csv index 71afb13064bd..90812a653388 100644 --- a/032300/price/prices-20250301.csv +++ b/032300/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14550,20,2,0.14,107522260,7438,38.61,14200,14640,14200,18880,10180,14530,14455.80,0.86,0,-2467,14956,14742,14636,14422,14316,14690,14370,55,4350,500,10460,10,1,10906701,1587,41.81,2.22,12,0.07,348.00,6550.00,24650,20241018,-40.97,13720,20241210,6.05,17200,-15.41,20250306,14150,2.83,20250327,24650,-40.97,20241018,13720,6.05,20241210,3.05,Y,032300,500,54 억,,93876,N,N,0,N,00,N 20250328,160417,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14530,-220,5,-1.49,266546370,18269,83.35,14850,14850,14530,19170,10330,14750,14590.35,0.69,0,-878,15603,15176,14663,14236,13723,14920,13980,55,4420,500,10620,10,1,10906701,1585,41.75,2.22,12,0.17,348.00,6550.00,24650,20241018,-41.05,13720,20241210,5.90,17200,-15.52,20250306,14150,2.69,20250327,24650,-41.05,20241018,13720,5.90,20241210,3.07,N,032300,500,54 억,,75602,N,N,0,N,00,N 20250328,150419,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14570,-180,5,-1.22,212415480,14546,66.37,14850,14850,14550,19170,10330,14750,14603.02,0.69,0,-877,15603,15176,14663,14236,13723,14920,13980,55,4420,500,10620,10,1,10906701,1589,41.87,2.22,12,0.13,348.00,6550.00,24650,20241018,-40.89,13720,20241210,6.20,17200,-15.29,20250306,14150,2.97,20250327,24650,-40.89,20241018,13720,6.20,20241210,3.07,N,032300,500,54 억,,75602,N,N,0,N,00,N 20250328,140420,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14650,-100,5,-0.68,180852350,12380,56.48,14850,14850,14560,19170,10330,14750,14608.43,0.69,0,-666,15603,15176,14663,14236,13723,14920,13980,55,4420,500,10620,10,1,10906701,1598,42.10,2.24,12,0.11,348.00,6550.00,24650,20241018,-40.57,13720,20241210,6.78,17200,-14.83,20250306,14150,3.53,20250327,24650,-40.57,20241018,13720,6.78,20241210,3.07,N,032300,500,54 억,,75602,N,N,0,N,00,N diff --git a/032350/price/prices-20250301.csv b/032350/price/prices-20250301.csv index baab8dce8401..7d5cdb105702 100644 --- a/032350/price/prices-20250301.csv +++ b/032350/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121551,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8010,40,2,0.50,1344613850,169475,87.97,7930,8080,7710,10360,5580,7970,7934.00,5.48,0,-25401,8223,8096,7953,7826,7683,8025,7755,381,2390,500,6050,10,1,76196183,6103,-3.00,8.77,12,0.22,-2669.00,913.00,10900,20240603,-26.51,7060,20241230,13.46,8530,-6.10,20250228,7520,6.52,20250102,10900,-26.51,20240603,7060,13.46,20241230,0.04,Y,032350,500,380 억,,4172248,N,N,3221,N,00,N 20250328,160418,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7970,-50,5,-0.62,1528884930,192342,117.18,8020,8080,7810,10420,5620,8020,7948.77,5.50,0,-28403,8246,8132,8036,7922,7826,8190,7980,381,2400,500,6090,10,1,76196183,6073,-2.99,8.73,12,0.25,-2669.00,913.00,10900,20240603,-26.88,7060,20241230,12.89,8530,-6.57,20250228,7520,5.98,20250102,10900,-26.88,20240603,7060,12.89,20241230,0.04,N,032350,500,380 억,,4192058,N,N,3221,N,00,N 20250328,150419,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8000,-20,5,-0.25,1455866700,183198,111.61,8020,8080,7810,10420,5620,8020,7946.96,5.50,0,-28768,8246,8132,8036,7922,7826,8190,7980,381,2400,500,6090,10,1,76196183,6096,-3.00,8.76,12,0.24,-2669.00,913.00,10900,20240603,-26.61,7060,20241230,13.31,8530,-6.21,20250228,7520,6.38,20250102,10900,-26.61,20240603,7060,13.31,20241230,0.04,N,032350,500,380 억,,4192058,N,N,26,N,00,N 20250328,140420,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8000,-20,5,-0.25,1303422740,164143,100.00,8020,8080,7810,10420,5620,8020,7940.78,5.50,0,-23096,8246,8132,8036,7922,7826,8190,7980,381,2400,500,6090,10,1,76196183,6096,-3.00,8.76,12,0.22,-2669.00,913.00,10900,20240603,-26.61,7060,20241230,13.31,8530,-6.21,20250228,7520,6.38,20250102,10900,-26.61,20240603,7060,13.31,20241230,0.04,N,032350,500,380 억,,4192058,N,N,26,N,00,N diff --git a/032500/price/prices-20250301.csv b/032500/price/prices-20250301.csv index 4a97f5a9b6d8..f318495d18ea 100644 --- a/032500/price/prices-20250301.csv +++ b/032500/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121552,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7400,-340,5,-4.39,270951420,36328,109.32,7500,7640,7360,10060,5420,7740,7458.47,5.63,0,-7425,7953,7846,7703,7596,7453,7900,7650,199,2320,500,5570,10,1,39820883,2947,-7.64,2.05,12,0.09,-969.00,3607.00,17380,20240328,-57.42,6600,20240909,12.12,10250,-27.80,20250124,7230,2.35,20250311,17180,-56.93,20240402,6600,12.12,20240909,0.28,Y,032500,500,199 억,,2241117,N,N,24,N,00,N 20250328,160418,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7740,-40,5,-0.51,256683585,33231,97.00,7710,7810,7560,10110,5450,7780,7724.22,5.60,0,3740,8160,7970,7860,7670,7560,7915,7615,199,2330,500,5600,10,1,39820883,3082,-7.99,2.15,12,0.08,-969.00,3607.00,17380,20240328,-55.47,6600,20240909,17.27,10250,-24.49,20250124,7230,7.05,20250311,17380,-55.47,20240328,6600,17.27,20240909,0.28,N,032500,500,199 억,,2231392,N,N,24,N,00,N 20250328,150419,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7730,-50,5,-0.64,238713235,30902,90.21,7710,7810,7560,10110,5450,7780,7724.85,5.60,0,3745,8160,7970,7860,7670,7560,7915,7615,199,2330,500,5600,10,1,39820883,3078,-7.98,2.14,12,0.08,-969.00,3607.00,17380,20240328,-55.52,6600,20240909,17.12,10250,-24.59,20250124,7230,6.92,20250311,17380,-55.52,20240328,6600,17.12,20240909,0.28,N,032500,500,199 억,,2231392,N,N,44,N,00,N 20250328,140420,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7750,-30,5,-0.39,199349210,25792,75.29,7710,7810,7560,10110,5450,7780,7729.11,5.60,0,3435,8160,7970,7860,7670,7560,7915,7615,199,2330,500,5600,10,1,39820883,3086,-8.00,2.15,12,0.06,-969.00,3607.00,17380,20240328,-55.41,6600,20240909,17.42,10250,-24.39,20250124,7230,7.19,20250311,17380,-55.41,20240328,6600,17.42,20240909,0.28,N,032500,500,199 억,,2231392,N,N,44,N,00,N diff --git a/032540/price/prices-20250301.csv b/032540/price/prices-20250301.csv index 815b6bff8c0b..5ce1a4437936 100644 --- a/032540/price/prices-20250301.csv +++ b/032540/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,-55,5,-1.17,44006345,9555,77.53,4680,4795,4550,6090,3280,4685,4605.58,0.57,0,-3,4858,4771,4678,4591,4498,4725,4545,70,1405,500,3370,5,1,13931609,645,13.90,0.76,12,0.07,333.00,6123.00,6580,20240528,-29.64,4530,20241203,2.21,5330,-13.13,20250108,4550,1.76,20250331,6580,-29.64,20240528,4530,2.21,20241203,1.72,Y,032540,500,69 억,,79400,N,N,0,N,00,N 20250328,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,-10,5,-0.21,56962895,12324,238.88,4765,4765,4585,6100,3290,4695,4621.89,0.51,0,-63,4805,4750,4715,4660,4625,4740,4650,70,1405,500,3380,5,1,13931609,653,14.07,0.77,12,0.09,333.00,6123.00,6580,20240528,-28.80,4530,20241203,3.42,5330,-12.10,20250108,4580,2.29,20250320,6580,-28.80,20240528,4530,3.42,20241203,1.73,N,032540,500,69 억,,71664,N,N,0,N,00,N 20250328,150420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,-55,5,-1.17,51520320,11154,216.20,4765,4765,4585,6100,3290,4695,4619.00,0.51,0,-35,4805,4750,4715,4660,4625,4740,4650,70,1405,500,3380,5,1,13931609,646,13.93,0.76,12,0.08,333.00,6123.00,6580,20240528,-29.48,4530,20241203,2.43,5330,-12.95,20250108,4580,1.31,20250320,6580,-29.48,20240528,4530,2.43,20241203,1.73,N,032540,500,69 억,,71664,N,N,0,N,00,N 20250328,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,-45,5,-0.96,51432135,11135,215.84,4765,4765,4585,6100,3290,4695,4618.96,0.51,0,-35,4805,4750,4715,4660,4625,4740,4650,70,1405,500,3380,5,1,13931609,648,13.96,0.76,12,0.08,333.00,6123.00,6580,20240528,-29.33,4530,20241203,2.65,5330,-12.76,20250108,4580,1.53,20250320,6580,-29.33,20240528,4530,2.65,20241203,1.73,N,032540,500,69 억,,71664,N,N,0,N,00,N diff --git a/032560/price/prices-20250301.csv b/032560/price/prices-20250301.csv index 5df23a3cb954..ba451ac65482 100644 --- a/032560/price/prices-20250301.csv +++ b/032560/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5000,-10,5,-0.20,81503790,16298,75.45,5000,5040,4900,6510,3510,5010,5000.85,3.05,0,-538,5076,5042,4996,4962,4916,5020,4940,85,1500,500,3600,10,1,17000000,850,5.20,0.23,12,0.10,961.00,21788.00,7740,20240520,-35.40,4515,20241210,10.74,5270,-5.12,20250313,4805,4.06,20250203,7740,-35.40,20240520,4515,10.74,20241210,1.33,Y,032560,500,85 억,,518269,N,N,0,N,00,N 20250328,160418,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5010,-20,5,-0.40,107512215,21598,213.02,5030,5030,4950,6530,3530,5030,4977.88,2.97,0,-290,5090,5060,5030,5000,4970,5075,5015,85,1500,500,3620,10,1,17000000,852,5.21,0.23,12,0.13,961.00,21788.00,7740,20240520,-35.27,4515,20241210,10.96,5270,-4.93,20250313,4805,4.27,20250203,7740,-35.27,20240520,4515,10.96,20241210,1.32,N,032560,500,85 억,,504459,N,N,0,N,00,N 20250328,150420,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4995,-35,5,-0.70,105366185,21169,208.79,5030,5030,4950,6530,3530,5030,4977.38,2.97,0,-46,5090,5060,5030,5000,4970,5075,5015,85,1500,500,3620,5,1,17000000,849,5.20,0.23,12,0.12,961.00,21788.00,7740,20240520,-35.47,4515,20241210,10.63,5270,-5.22,20250313,4805,3.95,20250203,7740,-35.47,20240520,4515,10.63,20241210,1.32,N,032560,500,85 억,,504459,N,N,0,N,00,N 20250328,140421,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4985,-45,5,-0.89,85734065,17219,169.83,5030,5030,4950,6530,3530,5030,4979.04,2.97,0,-135,5090,5060,5030,5000,4970,5075,5015,85,1500,500,3620,5,1,17000000,847,5.19,0.23,12,0.10,961.00,21788.00,7740,20240520,-35.59,4515,20241210,10.41,5270,-5.41,20250313,4805,3.75,20250203,7740,-35.59,20240520,4515,10.41,20241210,1.32,N,032560,500,85 억,,504459,N,N,0,N,00,N diff --git a/032580/price/prices-20250301.csv b/032580/price/prices-20250301.csv index cfde7eb56457..0b2f89ddf8b6 100644 --- a/032580/price/prices-20250301.csv +++ b/032580/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1215,-3,5,-0.25,75548130,62427,18.62,1200,1256,1200,1583,853,1218,1210.18,32.41,0,2623,1314,1265,1235,1186,1156,1251,1172,166,365,500,750,1,1,33132064,403,-18.13,0.84,12,0.19,-67.00,1438.00,1965,20240408,-38.17,1032,20240909,17.73,1938,-37.31,20250203,1185,2.53,20250124,1965,-38.17,20240408,1032,17.73,20240909,4.78,Y,032580,500,165 억,,10738239,N,N,0,N,00,N 20250328,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1218,-33,5,-2.64,409978691,334789,134.66,1257,1284,1205,1626,876,1251,1224.59,31.82,0,-51604,1325,1288,1269,1232,1213,1278,1222,166,375,500,770,1,1,33132064,404,-18.18,0.85,12,1.01,-67.00,1438.00,1965,20240408,-38.02,1032,20240909,18.02,1938,-37.15,20250203,1185,2.78,20250124,1965,-38.02,20240408,1032,18.02,20240909,4.81,N,032580,500,165 억,,10544043,N,N,0,N,00,N 20250328,150420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1220,-31,5,-2.48,366465766,299345,120.40,1257,1284,1205,1626,876,1251,1224.22,31.82,0,-40168,1325,1288,1269,1232,1213,1278,1222,166,375,500,770,1,1,33132064,404,-18.21,0.85,12,0.90,-67.00,1438.00,1965,20240408,-37.91,1032,20240909,18.22,1938,-37.05,20250203,1185,2.95,20250124,1965,-37.91,20240408,1032,18.22,20240909,4.81,N,032580,500,165 억,,10544043,N,N,0,N,00,N 20250328,140421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1213,-38,5,-3.04,338799465,276571,111.24,1257,1284,1205,1626,876,1251,1225.00,31.82,0,-34587,1325,1288,1269,1232,1213,1278,1222,166,375,500,770,1,1,33132064,402,-18.10,0.84,12,0.83,-67.00,1438.00,1965,20240408,-38.27,1032,20240909,17.54,1938,-37.41,20250203,1185,2.36,20250124,1965,-38.27,20240408,1032,17.54,20240909,4.81,N,032580,500,165 억,,10544043,N,N,0,N,00,N diff --git a/032620/price/prices-20250301.csv b/032620/price/prices-20250301.csv index cecfed4f2c96..3bc610ff66fe 100644 --- a/032620/price/prices-20250301.csv +++ b/032620/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121553,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3240,-80,5,-2.41,132698286,40917,24.82,3250,3300,3215,4315,2325,3320,3243.11,2.02,0,-22899,3483,3401,3353,3271,3223,3377,3247,261,995,500,2120,5,1,52197139,1691,-108.00,1.60,12,0.08,-30.00,2028.00,5700,20240319,-43.16,3140,20241210,3.18,3685,-12.08,20250226,3215,0.78,20250331,5550,-41.62,20240403,3140,3.18,20241210,1.93,Y,032620,500,260 억,,1052344,N,N,5,N,00,N 20250328,160419,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3320,-95,5,-2.78,548003046,164154,417.46,3410,3435,3305,4435,2395,3415,3338.37,1.94,0,-48829,3465,3440,3415,3390,3365,3427,3377,261,1020,500,2180,5,1,52197139,1733,-110.67,1.64,12,0.31,-30.00,2028.00,5980,20240318,-44.48,3140,20241210,5.73,3685,-9.91,20250226,3275,1.37,20250203,5550,-40.18,20240403,3140,5.73,20241210,1.94,N,032620,500,260 억,,1011253,N,N,5,N,00,N 20250328,150421,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3315,-100,5,-2.93,493805821,147813,375.90,3410,3435,3305,4435,2395,3415,3340.75,1.94,0,-41327,3465,3440,3415,3390,3365,3427,3377,261,1020,500,2180,5,1,52197139,1730,-110.50,1.63,12,0.28,-30.00,2028.00,5980,20240318,-44.57,3140,20241210,5.57,3685,-10.04,20250226,3275,1.22,20250203,5550,-40.27,20240403,3140,5.57,20241210,1.94,N,032620,500,260 억,,1011253,N,N,8,N,00,N 20250328,140421,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3350,-65,5,-1.90,264718236,78919,200.70,3410,3435,3330,4435,2395,3415,3354.30,1.94,0,-39788,3465,3440,3415,3390,3365,3427,3377,261,1020,500,2180,5,1,52197139,1749,-111.67,1.65,12,0.15,-30.00,2028.00,5980,20240318,-43.98,3140,20241210,6.69,3685,-9.09,20250226,3275,2.29,20250203,5550,-39.64,20240403,3140,6.69,20241210,1.94,N,032620,500,260 억,,1011253,N,N,8,N,00,N diff --git a/032640/price/prices-20250301.csv b/032640/price/prices-20250301.csv index f14cbbbeab6f..d0fd1d5ecdf8 100644 --- a/032640/price/prices-20250301.csv +++ b/032640/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121553,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10260,-110,5,-1.06,3136757385,306938,42.12,10300,10310,10150,13480,7260,10370,10219.51,71.89,-23240,-22245,10496,10432,10376,10312,10256,10405,10285,25740,3110,5000,8290,10,1,436611361,44796,11.96,0.52,12,0.07,858.00,19825.00,12010,20241127,-14.57,9510,20240415,7.89,10920,-6.04,20250319,9860,4.06,20250123,12010,-14.57,20241127,9510,7.89,20240415,0.09,Y,032640,5000,25739 억,,153807437,N,N,4273,N,00,N 20250328,160419,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10370,-350,5,-3.26,7550667185,728800,73.74,10390,10440,10320,13930,7510,10720,10360.41,71.89,-145560,-107889,10853,10786,10743,10676,10633,10765,10655,25740,3210,5000,8570,10,1,436611361,45277,12.09,0.52,12,0.17,858.00,19825.00,12010,20241127,-13.66,9510,20240415,9.04,10920,-5.04,20250319,9860,5.17,20250123,12010,-13.66,20241127,9510,9.04,20240415,0.09,N,032640,5000,25739 억,,153796950,N,N,4273,N,00,N 20250328,150421,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10360,-360,5,-3.36,6636159905,640600,64.82,10390,10440,10320,13930,7510,10720,10359.29,71.91,-90210,-101652,10853,10786,10743,10676,10633,10765,10655,25740,3210,5000,8570,10,1,436611361,45233,12.07,0.52,12,0.15,858.00,19825.00,12010,20241127,-13.74,9510,20240415,8.94,10920,-5.13,20250319,9860,5.07,20250123,12010,-13.74,20241127,9510,8.94,20240415,0.09,N,032640,5000,25739 억,,153852300,N,N,2141,N,00,N 20250328,140422,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10330,-390,5,-3.64,5107893685,492859,49.87,10390,10440,10320,13930,7510,10720,10363.80,71.92,-72903,-86207,10853,10786,10743,10676,10633,10765,10655,25740,3210,5000,8570,10,1,436611361,45102,12.04,0.52,12,0.11,858.00,19825.00,12010,20241127,-13.99,9510,20240415,8.62,10920,-5.40,20250319,9860,4.77,20250123,12010,-13.99,20241127,9510,8.62,20240415,0.09,N,032640,5000,25739 억,,153869607,N,N,2141,N,00,N diff --git a/032680/price/prices-20250301.csv b/032680/price/prices-20250301.csv index defe4a678f62..c72db7e4a112 100644 --- a/032680/price/prices-20250301.csv +++ b/032680/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,305,-4,5,-1.29,97907270,321847,51.05,306,311,300,401,217,309,304.20,20.55,0,25404,325,316,311,302,297,314,300,211,92,200,190,1,1,105590764,322,-8.97,0.58,12,0.30,-34.00,528.00,741,20240326,-58.84,270,20241209,12.96,467,-34.69,20250110,283,7.77,20250102,736,-58.56,20240403,270,12.96,20241209,1.72,Y,032680,200,211 억,,21698617,N,N,0,N,00,N 20250328,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,309,-9,5,-2.83,185920792,598998,59.81,318,320,306,413,223,318,310.39,20.15,0,-78712,322,319,316,313,310,321,315,211,95,200,200,1,1,105590764,326,-9.09,0.59,12,0.57,-34.00,528.00,746,20240318,-58.58,270,20241209,14.44,467,-33.83,20250110,283,9.19,20250102,736,-58.02,20240403,270,14.44,20241209,1.66,N,032680,200,211 억,,21277387,N,N,0,N,00,N 20250328,150421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,310,-8,5,-2.52,169525934,545956,54.52,318,320,306,413,223,318,310.51,20.15,0,-76023,322,319,316,313,310,321,315,211,95,200,200,1,1,105590764,327,-9.12,0.59,12,0.52,-34.00,528.00,746,20240318,-58.45,270,20241209,14.81,467,-33.62,20250110,283,9.54,20250102,736,-57.88,20240403,270,14.81,20241209,1.66,N,032680,200,211 억,,21277387,N,N,0,N,00,N 20250328,140422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,312,-6,5,-1.89,122994273,395584,39.50,318,320,306,413,223,318,310.92,20.15,0,-66819,322,319,316,313,310,321,315,211,95,200,200,1,1,105590764,329,-9.18,0.59,12,0.37,-34.00,528.00,746,20240318,-58.18,270,20241209,15.56,467,-33.19,20250110,283,10.25,20250102,736,-57.61,20240403,270,15.56,20241209,1.66,N,032680,200,211 억,,21277387,N,N,0,N,00,N diff --git a/032750/price/prices-20250301.csv b/032750/price/prices-20250301.csv index da3effeea7ff..d6606056f114 100644 --- a/032750/price/prices-20250301.csv +++ b/032750/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4035,-105,5,-2.54,76032620,18733,68.60,4045,4140,4020,5380,2900,4140,4058.75,2.60,0,-69,4226,4182,4141,4097,4056,4162,4077,45,1240,500,2890,5,1,9031122,364,310.38,0.39,12,0.21,13.00,10228.00,5700,20240925,-29.21,3600,20241210,12.08,5640,-28.46,20250313,3910,3.20,20250203,5700,-29.21,20240925,3600,12.08,20241210,3.31,Y,032750,500,45 억,,234439,N,N,0,N,00,N 20250328,160420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4140,-45,5,-1.08,108094594,26177,97.71,4185,4185,4100,5440,2930,4185,4129.37,1.72,0,-2376,4295,4240,4205,4150,4115,4222,4132,45,1255,500,2920,5,1,9031122,374,318.46,0.40,12,0.29,13.00,10228.00,5700,20240925,-27.37,3600,20241210,15.00,5640,-26.60,20250313,3910,5.88,20250203,5700,-27.37,20240925,3600,15.00,20241210,3.33,N,032750,500,45 억,,155105,N,N,0,N,00,N 20250328,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4115,-70,5,-1.67,99409939,24077,89.87,4185,4185,4100,5440,2930,4185,4128.83,1.72,0,-2682,4295,4240,4205,4150,4115,4222,4132,45,1255,500,2920,5,1,9031122,372,316.54,0.40,12,0.27,13.00,10228.00,5700,20240925,-27.81,3600,20241210,14.31,5640,-27.04,20250313,3910,5.24,20250203,5700,-27.81,20240925,3600,14.31,20241210,3.33,N,032750,500,45 억,,155105,N,N,0,N,00,N 20250328,140422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,-65,5,-1.55,69267289,16759,62.56,4185,4185,4100,5440,2930,4185,4133.14,1.72,0,-2605,4295,4240,4205,4150,4115,4222,4132,45,1255,500,2920,5,1,9031122,372,316.92,0.40,12,0.19,13.00,10228.00,5700,20240925,-27.72,3600,20241210,14.44,5640,-26.95,20250313,3910,5.37,20250203,5700,-27.72,20240925,3600,14.44,20241210,3.33,N,032750,500,45 억,,155105,N,N,0,N,00,N diff --git a/032790/price/prices-20250301.csv b/032790/price/prices-20250301.csv index fae53e500420..7ead6ef1a1aa 100644 --- a/032790/price/prices-20250301.csv +++ b/032790/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1368,70,2,5.39,2057198628,1445735,438.09,1298,1505,1261,1687,909,1298,1422.94,1.60,0,6932,1384,1340,1318,1274,1252,1330,1264,217,389,500,900,1,1,43388223,594,19.00,1.34,12,3.33,72.00,1018.00,2570,20240405,-46.77,851,20250206,60.75,1578,-13.31,20250327,851,60.75,20250206,2570,-46.77,20240405,851,60.75,20250206,0.18,Y,032790,500,216 억,,695369,N,N,0,N,00,N 20250328,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1298,-33,5,-2.48,435697705,329827,8.09,1350,1362,1296,1730,932,1331,1321.00,0.96,0,-2671,1719,1525,1384,1190,1049,1622,1287,217,399,500,930,1,1,43388223,563,-2.07,1.45,12,0.76,-628.00,895.00,2570,20240405,-49.49,851,20250206,52.53,1578,-17.74,20250327,851,52.53,20250206,2570,-49.49,20240405,851,52.53,20250206,0.19,N,032790,500,216 억,,415181,N,N,0,N,00,N 20250328,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1306,-25,5,-1.88,397050826,300134,7.37,1350,1362,1296,1730,932,1331,1322.91,0.96,0,-2313,1719,1525,1384,1190,1049,1622,1287,217,399,500,930,1,1,43388223,567,-2.08,1.46,12,0.69,-628.00,895.00,2570,20240405,-49.18,851,20250206,53.47,1578,-17.24,20250327,851,53.47,20250206,2570,-49.18,20240405,851,53.47,20250206,0.19,N,032790,500,216 억,,415181,N,N,0,N,00,N 20250328,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1326,-5,5,-0.38,367136842,277328,6.81,1350,1362,1296,1730,932,1331,1323.84,0.96,0,-6432,1719,1525,1384,1190,1049,1622,1287,217,399,500,930,1,1,43388223,575,-2.11,1.48,12,0.64,-628.00,895.00,2570,20240405,-48.40,851,20250206,55.82,1578,-15.97,20250327,851,55.82,20250206,2570,-48.40,20240405,851,55.82,20250206,0.19,N,032790,500,216 억,,415181,N,N,0,N,00,N diff --git a/032800/price/prices-20250301.csv b/032800/price/prices-20250301.csv index 8daa99c32f92..d84ef28e2261 100644 --- a/032800/price/prices-20250301.csv +++ b/032800/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,546,-7,5,-1.27,55738758,101270,121.30,549,557,545,718,388,553,550.40,0.94,0,3941,558,555,552,549,546,554,548,230,165,500,330,1,1,45957058,251,-2.61,0.41,06,0.22,-209.00,1344.00,2450,20240319,-77.71,496,20250217,10.08,754,-27.59,20250221,496,10.08,20250217,800,-31.75,20241101,150,264.00,20240906,0.00,Y,032800,500,229 억,,433987,N,N,0,N,00,N 20250328,160421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,553,2,2,0.36,46060994,83468,132.06,554,555,549,716,386,551,551.83,0.77,0,1194,569,559,550,540,531,565,546,230,165,500,330,1,1,45957058,254,-2.65,0.41,06,0.18,-209.00,1344.00,2450,20240319,-77.43,496,20250217,11.49,754,-26.66,20250221,496,11.49,20250217,800,-30.88,20241101,150,268.67,20240906,0.00,N,032800,500,229 억,,353134,N,N,0,N,00,N 20250328,150422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,552,1,2,0.18,45232159,81969,129.69,554,555,549,716,386,551,551.82,0.77,0,1770,569,559,550,540,531,565,546,230,165,500,330,1,1,45957058,254,-2.64,0.41,06,0.18,-209.00,1344.00,2450,20240319,-77.47,496,20250217,11.29,754,-26.79,20250221,496,11.29,20250217,800,-31.00,20241101,150,268.00,20240906,0.00,N,032800,500,229 억,,353134,N,N,0,N,00,N 20250328,140423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,554,3,2,0.54,34650192,62879,99.48,554,555,549,716,386,551,551.06,0.77,0,2168,569,559,550,540,531,565,546,230,165,500,330,1,1,45957058,255,-2.65,0.41,06,0.14,-209.00,1344.00,2450,20240319,-77.39,496,20250217,11.69,754,-26.53,20250221,496,11.69,20250217,800,-30.75,20241101,150,269.33,20240906,0.00,N,032800,500,229 억,,353134,N,N,0,N,00,N diff --git a/032820/price/prices-20250301.csv b/032820/price/prices-20250301.csv index 1bfa0fa57490..187d60491b86 100644 --- a/032820/price/prices-20250301.csv +++ b/032820/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121555,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1777,-42,5,-2.31,2820809359,1592891,78.84,1775,1795,1758,2360,1274,1819,1770.84,2.24,0,214799,1900,1859,1838,1797,1776,1849,1787,823,541,500,1160,1,1,164677432,2926,-80.77,2.57,12,0.97,-22.00,691.00,3300,20240718,-46.15,1299,20240419,36.80,2370,-25.02,20250218,1659,7.11,20250102,3300,-46.15,20240718,1299,36.80,20240419,4.02,Y,032820,500,823 억,,3686664,N,N,3362,N,00,N 20250328,160421,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1819,-52,5,-2.78,3630902108,1982234,107.94,1871,1879,1817,2430,1310,1871,1831.75,1.53,0,200912,1949,1910,1890,1851,1831,1900,1841,823,559,500,1190,1,1,164677432,2995,-82.68,2.63,12,1.20,-22.00,691.00,3300,20240718,-44.88,1299,20240419,40.03,2370,-23.25,20250218,1659,9.64,20250102,3300,-44.88,20240718,1299,40.03,20240419,4.02,N,032820,500,823 억,,2519634,N,N,3362,N,00,N 20250328,150422,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1820,-51,5,-2.73,3344437763,1824746,99.36,1871,1879,1817,2430,1310,1871,1832.79,1.53,0,194906,1949,1910,1890,1851,1831,1900,1841,823,559,500,1190,1,1,164677432,2997,-82.73,2.63,12,1.11,-22.00,691.00,3300,20240718,-44.85,1299,20240419,40.11,2370,-23.21,20250218,1659,9.70,20250102,3300,-44.85,20240718,1299,40.11,20240419,4.02,N,032820,500,823 억,,2519634,N,N,15554,N,00,N 20250328,140423,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1823,-48,5,-2.57,2791268171,1520774,82.81,1871,1879,1817,2430,1310,1871,1835.39,1.53,0,192150,1949,1910,1890,1851,1831,1900,1841,823,559,500,1190,1,1,164677432,3002,-82.86,2.64,12,0.92,-22.00,691.00,3300,20240718,-44.76,1299,20240419,40.34,2370,-23.08,20250218,1659,9.89,20250102,3300,-44.76,20240718,1299,40.34,20240419,4.02,N,032820,500,823 억,,2519634,N,N,15554,N,00,N diff --git a/032830/price/prices-20250301.csv b/032830/price/prices-20250301.csv index ab644a4764cc..3226327ef053 100644 --- a/032830/price/prices-20250301.csv +++ b/032830/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121555,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83200,-2100,5,-2.46,9767709150,117152,92.42,84400,84600,82900,110800,59800,85300,83376.38,21.64,0,26391,86900,86100,85100,84300,83300,85600,83800,1000,25500,500,64820,100,1,200000000,166400,8.78,0.37,12,0.06,9477.00,222741.00,111000,20241118,-25.05,76600,20240419,8.62,103700,-19.77,20250217,81000,2.72,20250124,111000,-25.05,20241118,76600,8.62,20240419,0.04,Y,032830,500,1000 억,,43280319,N,N,553,N,00,N 20250328,160421,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,85300,-400,5,-0.47,10734253750,126757,77.24,85600,85900,84100,111400,60000,85700,84683.67,21.64,0,8102,87300,86500,85000,84200,82700,86900,84600,1000,25700,500,65130,100,1,200000000,170600,9.00,0.38,12,0.06,9477.00,222741.00,111000,20241118,-23.15,76600,20240419,11.36,103700,-17.74,20250217,81000,5.31,20250124,111000,-23.15,20241118,76600,11.36,20240419,0.04,N,032830,500,1000 억,,43272856,N,N,553,N,00,N 20250328,150422,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84600,-1100,5,-1.28,8376879150,99073,60.37,85600,85900,84100,111400,60000,85700,84552.59,21.64,0,5580,87300,86500,85000,84200,82700,86900,84600,1000,25700,500,65130,100,1,200000000,169200,8.93,0.38,12,0.05,9477.00,222741.00,111000,20241118,-23.78,76600,20240419,10.44,103700,-18.42,20250217,81000,4.44,20250124,111000,-23.78,20241118,76600,10.44,20240419,0.04,N,032830,500,1000 억,,43272856,N,N,1291,N,00,N 20250328,140424,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84200,-1500,5,-1.75,7017970700,83003,50.58,85600,85900,84100,111400,60000,85700,84550.81,21.64,0,3309,87300,86500,85000,84200,82700,86900,84600,1000,25700,500,65130,100,1,200000000,168400,8.88,0.38,12,0.04,9477.00,222741.00,111000,20241118,-24.14,76600,20240419,9.92,103700,-18.80,20250217,81000,3.95,20250124,111000,-24.14,20241118,76600,9.92,20240419,0.04,N,032830,500,1000 억,,43272856,N,N,1291,N,00,N diff --git a/032850/price/prices-20250301.csv b/032850/price/prices-20250301.csv index c489c766eb7d..aadc1ef34d86 100644 --- a/032850/price/prices-20250301.csv +++ b/032850/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,-40,5,-0.88,131945160,29295,35.39,4545,4565,4440,5910,3185,4550,4504.02,2.03,0,-7779,4756,4652,4601,4497,4446,4627,4472,83,1360,500,2910,5,1,16623293,750,9.66,1.01,12,0.18,467.00,4480.00,6810,20240319,-33.77,4405,20241209,2.38,5400,-16.48,20250226,4440,1.58,20250331,6770,-33.38,20240411,4405,2.38,20241209,3.73,Y,032850,500,83 억,,337453,N,N,0,N,00,N 20250328,160421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,-115,5,-2.47,379492606,82452,85.38,4665,4705,4550,6060,3270,4665,4602.59,1.90,0,-26760,4778,4721,4693,4636,4608,4707,4622,83,1395,500,2980,5,1,16623293,756,9.74,1.02,12,0.50,467.00,4480.00,7070,20240318,-35.64,4405,20241209,3.29,5400,-15.74,20250226,4550,0.00,20250328,6770,-32.79,20240411,4405,3.29,20241209,3.75,N,032850,500,83 억,,316109,N,N,0,N,00,N 20250328,150423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4565,-100,5,-2.14,334282261,72525,75.10,4665,4705,4560,6060,3270,4665,4609.20,1.90,0,-25125,4778,4721,4693,4636,4608,4707,4622,83,1395,500,2980,5,1,16623293,759,9.78,1.02,12,0.44,467.00,4480.00,7070,20240318,-35.43,4405,20241209,3.63,5400,-15.46,20250226,4560,0.11,20250328,6770,-32.57,20240411,4405,3.63,20241209,3.75,N,032850,500,83 억,,316109,N,N,0,N,00,N 20250328,140424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,-75,5,-1.61,288734481,62566,64.79,4665,4705,4570,6060,3270,4665,4614.88,1.90,0,-22178,4778,4721,4693,4636,4608,4707,4622,83,1395,500,2980,5,1,16623293,763,9.83,1.02,12,0.38,467.00,4480.00,7070,20240318,-35.08,4405,20241209,4.20,5400,-15.00,20250226,4570,0.44,20250328,6770,-32.20,20240411,4405,4.20,20241209,3.75,N,032850,500,83 억,,316109,N,N,0,N,00,N diff --git a/032860/price/prices-20250301.csv b/032860/price/prices-20250301.csv index 8dfde1c27149..61952e5083f8 100644 --- a/032860/price/prices-20250301.csv +++ b/032860/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1399,-40,5,-2.78,39216765,28127,43.66,1400,1438,1350,1870,1008,1439,1394.27,0.41,0,4319,1515,1476,1455,1416,1395,1466,1406,202,431,500,860,1,1,40395863,565,22.93,0.99,12,0.07,61.00,1407.00,3995,20241022,-64.98,1161,20241227,20.50,1643,-14.85,20250326,1170,19.57,20250305,3995,-64.98,20241022,1161,20.50,20241227,0.00,Y,032860,500,201 억,,167350,N,N,0,N,00,N 20250328,160422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1439,-46,5,-3.10,92357800,63453,68.96,1460,1494,1434,1930,1040,1485,1455.80,0.39,0,1305,1591,1538,1494,1441,1397,1564,1467,202,445,500,890,1,1,40395863,581,23.59,1.02,12,0.16,61.00,1407.00,3995,20241022,-63.98,1161,20241227,23.94,1643,-12.42,20250326,1170,22.99,20250305,3995,-63.98,20241022,1161,23.94,20241227,0.00,N,032860,500,201 억,,157457,N,N,0,N,00,N 20250328,150423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1443,-42,5,-2.83,80303061,55100,59.88,1460,1494,1434,1930,1040,1485,1457.41,0.39,0,593,1591,1538,1494,1441,1397,1564,1467,202,445,500,890,1,1,40395863,583,23.66,1.03,12,0.14,61.00,1407.00,3995,20241022,-63.88,1161,20241227,24.29,1643,-12.17,20250326,1170,23.33,20250305,3995,-63.88,20241022,1161,24.29,20241227,0.00,N,032860,500,201 억,,157457,N,N,0,N,00,N 20250328,140424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1441,-44,5,-2.96,69760430,47813,51.96,1460,1494,1441,1930,1040,1485,1459.03,0.39,0,740,1591,1538,1494,1441,1397,1564,1467,202,445,500,890,1,1,40395863,582,23.62,1.02,12,0.12,61.00,1407.00,3995,20241022,-63.93,1161,20241227,24.12,1643,-12.29,20250326,1170,23.16,20250305,3995,-63.93,20241022,1161,24.12,20241227,0.00,N,032860,500,201 억,,157457,N,N,0,N,00,N diff --git a/032940/price/prices-20250301.csv b/032940/price/prices-20250301.csv index d4924e0b5a63..1769f89006c0 100644 --- a/032940/price/prices-20250301.csv +++ b/032940/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-25,5,-0.72,109622765,32098,29.26,3420,3500,3365,4515,2435,3475,3415.25,2.78,0,-6278,3618,3546,3493,3421,3368,3520,3395,91,1040,500,2150,5,1,18193230,628,-21.17,0.25,12,0.18,-163.00,13720.00,6840,20240614,-49.56,2915,20241210,18.35,4670,-26.12,20250221,3225,6.98,20250203,6840,-49.56,20240614,2915,18.35,20241210,3.71,Y,032940,500,90 억,,506250,N,N,0,N,00,N 20250328,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,-80,5,-2.25,381398224,109648,217.55,3555,3565,3440,4620,2490,3555,3478.39,2.40,0,-18777,3641,3597,3541,3497,3441,3620,3520,91,1065,500,2200,5,1,18193230,632,-21.32,0.25,12,0.60,-163.00,13720.00,6840,20240614,-49.20,2915,20241210,19.21,4670,-25.59,20250221,3225,7.75,20250203,6840,-49.20,20240614,2915,19.21,20241210,3.73,N,032940,500,90 억,,436816,N,N,0,N,00,N 20250328,150423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3495,-60,5,-1.69,364304839,104737,207.80,3555,3565,3440,4620,2490,3555,3478.28,2.40,0,-18660,3641,3597,3541,3497,3441,3620,3520,91,1065,500,2200,5,1,18193230,636,-21.44,0.25,12,0.58,-163.00,13720.00,6840,20240614,-48.90,2915,20241210,19.90,4670,-25.16,20250221,3225,8.37,20250203,6840,-48.90,20240614,2915,19.90,20241210,3.73,N,032940,500,90 억,,436816,N,N,0,N,00,N 20250328,140424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,-40,5,-1.13,329699759,94897,188.28,3555,3565,3440,4620,2490,3555,3474.29,2.40,0,-17612,3641,3597,3541,3497,3441,3620,3520,91,1065,500,2200,5,1,18193230,639,-21.56,0.26,12,0.52,-163.00,13720.00,6840,20240614,-48.61,2915,20241210,20.58,4670,-24.73,20250221,3225,8.99,20250203,6840,-48.61,20240614,2915,20.58,20241210,3.73,N,032940,500,90 억,,436816,N,N,0,N,00,N diff --git a/032960/price/prices-20250301.csv b/032960/price/prices-20250301.csv index b493cb18c67b..8a173df253b9 100644 --- a/032960/price/prices-20250301.csv +++ b/032960/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,-10,5,-0.10,2351340,232,27.68,10200,10200,10100,13260,7140,10200,10135.09,0.47,0,-15,10273,10236,10173,10136,10073,10250,10150,52,3060,500,7140,10,1,3986323,406,54.20,0.61,12,0.01,188.00,16674.00,13918,20240507,-26.79,9492,20241209,7.35,10660,-4.41,20250108,9780,4.19,20250207,14370,-29.09,20240507,9780,4.19,20250207,0.89,Y,032960,500,52 억,,18905,N,N,0,N,00,N 20250328,160422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,100,2,0.99,8527390,838,308.09,10200,10210,10110,13130,7070,10100,10175.88,0.46,0,-61,10440,10270,10060,9890,9680,10355,9975,52,3030,500,7070,10,1,3986323,407,52.31,0.59,12,0.02,195.00,17228.00,13918,20240507,-26.71,9492,20241209,7.46,10660,-4.32,20250108,9780,4.29,20250207,14370,-29.02,20240507,9780,4.29,20250207,0.89,N,032960,500,52 억,,18215,N,N,0,N,00,N 20250328,150424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,50,2,0.50,8415190,827,304.04,10200,10210,10110,13130,7070,10100,10175.56,0.46,0,-61,10440,10270,10060,9890,9680,10355,9975,52,3030,500,7070,10,1,3986323,405,52.05,0.59,12,0.02,195.00,17228.00,13918,20240507,-27.07,9492,20241209,6.93,10660,-4.78,20250108,9780,3.78,20250207,14370,-29.37,20240507,9780,3.78,20250207,0.89,N,032960,500,52 억,,18215,N,N,0,N,00,N 20250328,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10210,110,2,1.09,8080240,794,291.91,10200,10210,10110,13130,7070,10100,10176.62,0.46,0,-61,10440,10270,10060,9890,9680,10355,9975,52,3030,500,7070,10,1,3986323,407,52.36,0.59,12,0.02,195.00,17228.00,13918,20240507,-26.64,9492,20241209,7.56,10660,-4.22,20250108,9780,4.40,20250207,14370,-28.95,20240507,9780,4.40,20250207,0.89,N,032960,500,52 억,,18215,N,N,0,N,00,N diff --git a/032980/price/prices-20250301.csv b/032980/price/prices-20250301.csv index 43fcdc4ba2e3..0380387023d8 100644 --- a/032980/price/prices-20250301.csv +++ b/032980/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121556,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.52,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1127037,N,N,0,N,00,N 20250328,160423,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N 20250328,150424,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N 20250328,140425,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.99,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.72,0.60,12,0.00,-176.00,507.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,N,032980,500,223 억,,444005,N,N,0,N,00,N diff --git a/033050/price/prices-20250301.csv b/033050/price/prices-20250301.csv index 38d8a815c37c..235984bb3bd9 100644 --- a/033050/price/prices-20250301.csv +++ b/033050/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,788,-8,5,-1.01,6401813,8096,66.60,789,793,787,1034,558,796,790.74,0.73,0,51,809,802,793,786,777,806,790,326,238,1000,540,1,1,32579342,257,6.79,0.44,12,0.02,116.00,1786.00,1033,20240322,-23.72,698,20240805,12.89,893,-11.76,20250210,775,1.68,20250321,1022,-22.90,20240404,698,12.89,20240805,0.23,Y,033050,1000,325 억,,238267,N,N,0,N,00,N 20250328,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,796,1,2,0.13,9578201,12106,60.89,795,800,784,1033,557,795,791.19,0.57,0,-282,821,808,800,787,779,814,793,326,238,1000,540,1,1,32579342,259,6.86,0.45,12,0.04,116.00,1786.00,1033,20240322,-22.94,698,20240805,14.04,893,-10.86,20250210,775,2.71,20250321,1023,-22.19,20240329,698,14.04,20240805,0.23,N,033050,1000,325 억,,186922,N,N,0,N,00,N 20250328,150424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,792,-3,5,-0.38,6346826,8023,40.36,795,800,784,1033,557,795,791.08,0.57,0,-280,821,808,800,787,779,814,793,326,238,1000,540,1,1,32579342,258,6.83,0.44,12,0.02,116.00,1786.00,1033,20240322,-23.33,698,20240805,13.47,893,-11.31,20250210,775,2.19,20250321,1023,-22.58,20240329,698,13.47,20240805,0.23,N,033050,1000,325 억,,186922,N,N,0,N,00,N 20250328,140425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,792,-3,5,-0.38,6301614,7966,40.07,795,800,784,1033,557,795,791.06,0.57,0,-280,821,808,800,787,779,814,793,326,238,1000,540,1,1,32579342,258,6.83,0.44,12,0.02,116.00,1786.00,1033,20240322,-23.33,698,20240805,13.47,893,-11.31,20250210,775,2.19,20250321,1023,-22.58,20240329,698,13.47,20240805,0.23,N,033050,1000,325 억,,186922,N,N,0,N,00,N diff --git a/033100/price/prices-20250301.csv b/033100/price/prices-20250301.csv index e988bab98118..4cbcf7f4de3c 100644 --- a/033100/price/prices-20250301.csv +++ b/033100/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121557,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,32150,-950,5,-2.87,1882509325,58470,44.71,32000,32700,31750,43000,23200,33100,32196.10,17.19,0,17494,34966,34032,33566,32632,32166,33800,32400,80,9900,500,23170,50,1,16062409,5164,6.46,2.63,12,0.36,4976.00,12246.00,100700,20240711,-68.07,31750,20250331,1.26,64200,-49.92,20250123,31750,1.26,20250331,100700,-68.07,20240711,31750,1.26,20250331,4.69,Y,033100,500,80 억,,2761087,N,N,122,N,00,N 20250328,160423,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,33100,-1500,5,-4.34,4366008800,130781,96.67,34150,34500,33100,44950,24250,34600,33384.36,16.97,0,31026,36666,35632,35016,33982,33366,35325,33675,80,10350,500,24220,50,1,16062409,5317,6.65,2.70,12,0.81,4976.00,12246.00,100700,20240711,-67.13,32250,20240320,2.64,64200,-48.44,20250123,33100,0.00,20250328,100700,-67.13,20240711,33100,0.00,20250328,4.74,N,033100,500,80 억,,2725012,N,N,122,N,00,N 20250328,150425,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,33100,-1500,5,-4.34,4056773825,121441,89.77,34150,34500,33100,44950,24250,34600,33405.31,16.97,0,29911,36666,35632,35016,33982,33366,35325,33675,80,10350,500,24220,50,1,16062409,5317,6.65,2.70,12,0.76,4976.00,12246.00,100700,20240711,-67.13,32250,20240320,2.64,64200,-48.44,20250123,33100,0.00,20250328,100700,-67.13,20240711,33100,0.00,20250328,4.74,N,033100,500,80 억,,2725012,N,N,72,N,00,N 20250328,140426,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,33250,-1350,5,-3.90,3471733975,103793,76.72,34150,34500,33150,44950,24250,34600,33448.63,16.97,0,27992,36666,35632,35016,33982,33366,35325,33675,80,10350,500,24220,50,1,16062409,5341,6.68,2.72,12,0.65,4976.00,12246.00,100700,20240711,-66.98,32250,20240320,3.10,64200,-48.21,20250123,33150,0.30,20250328,100700,-66.98,20240711,33150,0.30,20250328,4.74,N,033100,500,80 억,,2725012,N,N,72,N,00,N diff --git a/033130/price/prices-20250301.csv b/033130/price/prices-20250301.csv index 50e19fc20806..57b0ebb06919 100644 --- a/033130/price/prices-20250301.csv +++ b/033130/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1574,-53,5,-3.26,86635787,54583,48.76,1621,1621,1566,2115,1139,1627,1587.23,2.52,-9589,-9589,1660,1643,1634,1617,1608,1639,1613,186,488,500,1040,1,1,37115267,584,17.11,0.69,12,0.15,92.00,2288.00,2400,20241031,-34.42,1440,20240805,9.31,1845,-14.69,20250225,1566,0.51,20250331,2400,-34.42,20241031,1440,9.31,20240805,2.55,Y,033130,500,185 억,,458889,N,N,0,N,00,N 20250328,160423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1627,-23,5,-1.39,179925473,110399,198.72,1650,1651,1625,2145,1155,1650,1629.79,2.58,-26614,-26614,1679,1664,1647,1632,1615,1656,1624,186,495,500,1050,1,1,37115267,604,17.68,0.71,12,0.30,92.00,2288.00,2400,20241031,-32.21,1440,20240805,12.99,1845,-11.82,20250225,1622,0.31,20250321,2400,-32.21,20241031,1440,12.99,20240805,2.54,N,033130,500,185 억,,468478,N,N,0,N,00,N 20250328,150425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1627,-23,5,-1.39,172127128,105613,190.10,1650,1651,1625,2145,1155,1650,1629.79,2.59,-24502,-24510,1679,1664,1647,1632,1615,1656,1624,186,495,500,1050,1,1,37115267,604,17.68,0.71,12,0.28,92.00,2288.00,2400,20241031,-32.21,1440,20240805,12.99,1845,-11.82,20250225,1622,0.31,20250321,2400,-32.21,20241031,1440,12.99,20240805,2.54,N,033130,500,185 억,,470590,N,N,0,N,00,N 20250328,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1630,-20,5,-1.21,148422051,91041,163.87,1650,1651,1625,2145,1155,1650,1630.28,2.61,-20228,-20228,1679,1664,1647,1632,1615,1656,1624,186,495,500,1050,1,1,37115267,605,17.72,0.71,12,0.25,92.00,2288.00,2400,20241031,-32.08,1440,20240805,13.19,1845,-11.65,20250225,1622,0.49,20250321,2400,-32.08,20241031,1440,13.19,20240805,2.54,N,033130,500,185 억,,474864,N,N,0,N,00,N diff --git a/033160/price/prices-20250301.csv b/033160/price/prices-20250301.csv index 1ab927b657e3..e5cd54abfee8 100644 --- a/033160/price/prices-20250301.csv +++ b/033160/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-280,5,-3.87,315458880,45288,37.69,6910,7250,6900,9390,5070,7230,6965.62,3.41,0,6115,7823,7526,7173,6876,6523,7350,6700,110,2160,500,5200,10,1,22066331,1534,-4.35,0.40,12,0.21,-1597.00,17422.00,15000,20240326,-53.67,5340,20241210,30.15,11000,-36.82,20250203,6440,7.92,20250102,14330,-51.50,20240401,5340,30.15,20241210,4.17,Y,033160,500,110 억,,751481,N,N,0,N,00,N 20250328,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-220,5,-2.95,862492920,119516,26.04,7450,7470,6820,9680,5220,7450,7216.55,3.25,0,-4449,8556,8002,7686,7132,6816,7845,6975,110,2230,500,5360,10,1,22066331,1595,-4.53,0.41,12,0.54,-1597.00,17422.00,15000,20240326,-51.80,5340,20241210,35.39,11000,-34.27,20250203,6440,12.27,20250102,14330,-49.55,20240401,5340,35.39,20241210,4.18,N,033160,500,110 억,,718016,N,N,0,N,00,N 20250328,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,-290,5,-3.89,811858660,112476,24.51,7450,7470,6820,9680,5220,7450,7218.06,3.25,0,-4402,8556,8002,7686,7132,6816,7845,6975,110,2230,500,5360,10,1,22066331,1580,-4.48,0.41,12,0.51,-1597.00,17422.00,15000,20240326,-52.27,5340,20241210,34.08,11000,-34.91,20250203,6440,11.18,20250102,14330,-50.03,20240401,5340,34.08,20241210,4.18,N,033160,500,110 억,,718016,N,N,0,N,00,N 20250328,140426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,-300,5,-4.03,752965100,104218,22.71,7450,7470,6820,9680,5220,7450,7224.90,3.25,0,-6822,8556,8002,7686,7132,6816,7845,6975,110,2230,500,5360,10,1,22066331,1578,-4.48,0.41,12,0.47,-1597.00,17422.00,15000,20240326,-52.33,5340,20241210,33.90,11000,-35.00,20250203,6440,11.02,20250102,14330,-50.10,20240401,5340,33.90,20241210,4.18,N,033160,500,110 억,,718016,N,N,0,N,00,N diff --git a/033170/price/prices-20250301.csv b/033170/price/prices-20250301.csv index e54df0b1af9c..7e35d1ac4505 100644 --- a/033170/price/prices-20250301.csv +++ b/033170/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,-26,5,-3.52,85520721,119416,49.51,729,730,710,959,517,738,716.16,2.05,0,-55143,766,751,742,727,718,747,723,429,221,500,470,1,1,85728319,610,-1.20,0.88,12,0.14,-594.00,807.00,2150,20240320,-66.88,657,20241209,8.37,1038,-31.41,20250218,710,0.28,20250331,2060,-65.44,20240401,657,8.37,20241209,1.73,Y,033170,500,428 억,,1756015,N,N,0,N,00,N 20250328,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,738,-19,5,-2.51,178174038,241142,185.57,756,757,733,984,530,757,738.88,1.81,0,-48491,773,764,759,750,745,762,748,429,227,500,480,1,1,85728319,633,-1.24,0.91,12,0.28,-594.00,807.00,2150,20240320,-65.67,657,20241209,12.33,1038,-28.90,20250218,733,0.68,20250328,2060,-64.17,20240401,657,12.33,20241209,1.72,N,033170,500,428 억,,1553377,N,N,0,N,00,N 20250328,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,-23,5,-3.04,158877521,214942,165.40,756,757,733,984,530,757,739.16,1.81,0,-42099,773,764,759,750,745,762,748,429,227,500,480,1,1,85728319,629,-1.24,0.91,12,0.25,-594.00,807.00,2150,20240320,-65.86,657,20241209,11.72,1038,-29.29,20250218,733,0.14,20250328,2060,-64.37,20240401,657,11.72,20241209,1.72,N,033170,500,428 억,,1553377,N,N,0,N,00,N 20250328,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,-23,5,-3.04,151298612,204629,157.47,756,757,733,984,530,757,739.38,1.81,0,-37539,773,764,759,750,745,762,748,429,227,500,480,1,1,85728319,629,-1.24,0.91,12,0.24,-594.00,807.00,2150,20240320,-65.86,657,20241209,11.72,1038,-29.29,20250218,733,0.14,20250328,2060,-64.37,20240401,657,11.72,20241209,1.72,N,033170,500,428 억,,1553377,N,N,0,N,00,N diff --git a/033180/price/prices-20250301.csv b/033180/price/prices-20250301.csv index dabfc792f6b5..feda6206ad9e 100644 --- a/033180/price/prices-20250301.csv +++ b/033180/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121558,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240319,0.00,6630,20240319,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240401,6630,0.00,20240401,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N 20250328,160424,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240318,0.00,6630,20240318,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240328,6630,0.00,20240328,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250328,150426,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240318,0.00,6630,20240318,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240328,6630,0.00,20240328,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250328,140427,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240318,0.00,6630,20240318,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240328,6630,0.00,20240328,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N diff --git a/033200/price/prices-20250301.csv b/033200/price/prices-20250301.csv index f0452d09dbce..a24deb7e0080 100644 --- a/033200/price/prices-20250301.csv +++ b/033200/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121558,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,105,2,3.78,36165885,12627,155.07,2705,2910,2705,3605,1945,2775,2864.17,51.10,0,-1924,2858,2816,2758,2716,2658,2787,2687,77,830,500,0,5,1,14331185,413,720.00,0.43,03,0.09,4.00,6706.00,5690,20240510,-49.38,2535,20250224,13.61,2995,-3.84,20250106,2535,13.61,20250224,5690,-49.38,20240510,2535,13.61,20250224,0.00,Y,033200,500,76 억,,7322572,N,N,0,N,00,N 20250328,160425,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,-25,5,-0.89,22112555,8143,415.04,2800,2800,2700,3640,1960,2800,2715.53,51.08,0,53,2886,2842,2796,2752,2706,2865,2775,77,840,500,0,5,1,14331185,398,693.75,0.41,03,0.06,4.00,6706.00,5690,20240510,-51.23,2535,20250224,9.47,2995,-7.35,20250106,2535,9.47,20250224,5690,-51.23,20240510,2535,9.47,20250224,0.00,N,033200,500,76 억,,7320268,N,N,0,N,00,N 20250328,150426,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-65,5,-2.32,21844320,8046,410.09,2800,2800,2700,3640,1960,2800,2714.93,51.08,0,53,2886,2842,2796,2752,2706,2865,2775,77,840,500,0,5,1,14331185,392,683.75,0.41,03,0.06,4.00,6706.00,5690,20240510,-51.93,2535,20250224,7.89,2995,-8.68,20250106,2535,7.89,20250224,5690,-51.93,20240510,2535,7.89,20250224,0.00,N,033200,500,76 억,,7320268,N,N,0,N,00,N 20250328,140427,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-65,5,-2.32,10590090,3886,198.06,2800,2800,2715,3640,1960,2800,2725.19,51.08,0,82,2886,2842,2796,2752,2706,2865,2775,77,840,500,0,5,1,14331185,392,683.75,0.41,03,0.03,4.00,6706.00,5690,20240510,-51.93,2535,20250224,7.89,2995,-8.68,20250106,2535,7.89,20250224,5690,-51.93,20240510,2535,7.89,20250224,0.00,N,033200,500,76 억,,7320268,N,N,0,N,00,N diff --git a/033230/price/prices-20250301.csv b/033230/price/prices-20250301.csv index 60ab50a39707..4d53a53ff7c8 100644 --- a/033230/price/prices-20250301.csv +++ b/033230/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121558,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1534,-40,5,-2.54,217292764,141326,53.57,1550,1569,1520,2045,1102,1574,1537.53,3.39,0,-49627,1634,1604,1589,1559,1544,1596,1551,253,471,500,970,1,1,50515380,775,-8.38,0.84,12,0.28,-183.00,1824.00,4151,20240319,-63.05,1520,20250331,0.92,2140,-28.32,20250113,1520,0.92,20250331,4345,-64.70,20240403,1520,0.92,20250331,3.73,Y,033230,500,252 억,,1712328,N,N,0,N,00,N 20250328,160425,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1574,-32,5,-1.99,417764877,263726,135.99,1607,1619,1574,2085,1125,1606,1584.13,3.05,0,-84597,1635,1620,1613,1598,1591,1617,1595,253,479,500,990,1,1,50515380,795,-8.60,0.86,12,0.52,-183.00,1824.00,4454,20240318,-64.66,1574,20250328,0.00,2140,-26.45,20250113,1574,0.00,20250328,4345,-63.77,20240403,1574,0.00,20250328,3.84,N,033230,500,252 억,,1540309,N,N,0,N,00,N 20250328,150426,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1575,-31,5,-1.93,386972554,244175,125.91,1607,1619,1574,2085,1125,1606,1584.82,3.05,0,-79150,1635,1620,1613,1598,1591,1617,1595,253,479,500,990,1,1,50515380,796,-8.61,0.86,12,0.48,-183.00,1824.00,4454,20240318,-64.64,1574,20250328,0.06,2140,-26.40,20250113,1574,0.06,20250328,4345,-63.75,20240403,1574,0.06,20250328,3.84,N,033230,500,252 억,,1540309,N,N,0,N,00,N 20250328,140428,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1576,-30,5,-1.87,332518042,209626,108.09,1607,1619,1574,2085,1125,1606,1586.24,3.05,0,-77571,1635,1620,1613,1598,1591,1617,1595,253,479,500,990,1,1,50515380,796,-8.61,0.86,12,0.41,-183.00,1824.00,4454,20240318,-64.62,1574,20250328,0.13,2140,-26.36,20250113,1574,0.13,20250328,4345,-63.73,20240403,1574,0.13,20250328,3.84,N,033230,500,252 억,,1540309,N,N,0,N,00,N diff --git a/033240/price/prices-20250301.csv b/033240/price/prices-20250301.csv index 481db85e7836..2bc65fc836ab 100644 --- a/033240/price/prices-20250301.csv +++ b/033240/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121559,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12090,-210,5,-1.71,546092405,45187,41.88,11710,12500,11710,15990,8610,12300,12085.17,6.20,0,4795,13006,12652,12476,12122,11946,12565,12035,111,3690,500,8850,10,1,22155870,2679,-10.97,0.69,12,0.20,-1102.00,17445.00,28550,20240513,-57.65,10690,20241210,13.10,18390,-34.26,20250204,11600,4.22,20250102,28550,-57.65,20240513,10690,13.10,20241210,3.24,Y,033240,500,110 억,,1374297,N,N,0,N,00,N 20250328,160425,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12300,-550,5,-4.28,1332336305,107127,93.45,12820,12830,12300,16700,9000,12850,12437.19,6.05,0,12608,13383,13116,12983,12716,12583,13050,12650,111,3850,500,9250,10,1,22155870,2725,-11.16,0.71,12,0.48,-1102.00,17445.00,28550,20240513,-56.92,10690,20241210,15.06,18390,-33.12,20250204,11600,6.03,20250102,28550,-56.92,20240513,10690,15.06,20241210,3.24,N,033240,500,110 억,,1341077,N,N,1,N,00,N 20250328,150427,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12370,-480,5,-3.74,971276710,77846,67.90,12820,12830,12340,16700,9000,12850,12476.90,6.05,0,775,13383,13116,12983,12716,12583,13050,12650,111,3850,500,9250,10,1,22155870,2741,-11.23,0.71,12,0.35,-1102.00,17445.00,28550,20240513,-56.67,10690,20241210,15.72,18390,-32.74,20250204,11600,6.64,20250102,28550,-56.67,20240513,10690,15.72,20241210,3.24,N,033240,500,110 억,,1341077,N,N,1,N,00,N 20250328,140428,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12460,-390,5,-3.04,704474410,56320,49.13,12820,12830,12400,16700,9000,12850,12508.42,6.05,0,-5985,13383,13116,12983,12716,12583,13050,12650,111,3850,500,9250,10,1,22155870,2761,-11.31,0.71,12,0.25,-1102.00,17445.00,28550,20240513,-56.36,10690,20241210,16.56,18390,-32.25,20250204,11600,7.41,20250102,28550,-56.36,20240513,10690,16.56,20241210,3.24,N,033240,500,110 억,,1341077,N,N,1,N,00,N diff --git a/033250/price/prices-20250301.csv b/033250/price/prices-20250301.csv index a7060844b4d4..7bff1d22615a 100644 --- a/033250/price/prices-20250301.csv +++ b/033250/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121559,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,1039,-43,5,-3.97,279692874,269765,57.73,1079,1079,1025,1406,758,1082,1036.72,2.25,0,-22762,1175,1128,1104,1057,1033,1116,1045,160,324,500,770,1,1,32000000,332,10.09,1.00,12,0.84,103.00,1039.00,1806,20240617,-42.47,1025,20250331,1.37,1390,-25.25,20250219,1025,1.37,20250331,1806,-42.47,20240617,1025,1.37,20250331,2.05,Y,033250,500,160 억,,721463,N,N,0,N,00,N 20250328,160425,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1082,-58,5,-5.09,510967851,466242,132.63,1151,1151,1080,1482,798,1140,1095.95,2.67,0,-166391,1194,1166,1137,1109,1080,1181,1124,160,342,500,820,1,1,32000000,346,10.50,1.04,12,1.46,103.00,1039.00,1806,20240617,-40.09,1054,20241230,2.66,1390,-22.16,20250219,1080,0.19,20250328,1806,-40.09,20240617,1054,2.66,20241230,2.09,N,033250,500,160 억,,855497,N,N,1,N,00,N 20250328,150427,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1092,-48,5,-4.21,495479637,452012,128.59,1151,1151,1080,1482,798,1140,1096.16,2.67,0,-158113,1194,1166,1137,1109,1080,1181,1124,160,342,500,820,1,1,32000000,349,10.60,1.05,12,1.41,103.00,1039.00,1806,20240617,-39.53,1054,20241230,3.61,1390,-21.44,20250219,1080,1.11,20250328,1806,-39.53,20240617,1054,3.61,20241230,2.09,N,033250,500,160 억,,855497,N,N,1,N,00,N 20250328,140428,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1089,-51,5,-4.47,325156234,295007,83.92,1151,1151,1087,1482,798,1140,1102.20,2.67,0,-138714,1194,1166,1137,1109,1080,1181,1124,160,342,500,820,1,1,32000000,348,10.57,1.05,12,0.92,103.00,1039.00,1806,20240617,-39.70,1054,20241230,3.32,1390,-21.65,20250219,1087,0.18,20250328,1806,-39.70,20240617,1054,3.32,20241230,2.09,N,033250,500,160 억,,855497,N,N,1,N,00,N diff --git a/033270/price/prices-20250301.csv b/033270/price/prices-20250301.csv index d47782018687..a4e2f3f95681 100644 --- a/033270/price/prices-20250301.csv +++ b/033270/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121559,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19500,-250,5,-1.27,301257040,15524,60.91,19440,19700,19150,25650,13830,19750,19405.89,6.78,0,-5438,20116,19932,19816,19632,19516,19875,19575,82,5900,500,15010,10,1,16333822,3185,9.80,0.73,12,0.10,1989.00,26532.00,25550,20240520,-23.68,17250,20241209,13.04,21100,-7.58,20250324,17630,10.61,20250203,25550,-23.68,20240520,17250,13.04,20241209,1.51,Y,033270,500,81 억,,1107321,N,N,31,N,00,N 20250328,160426,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19750,-300,5,-1.50,503627915,25427,104.29,19970,20000,19700,26050,14050,20050,19806.82,6.79,0,-7902,20396,20222,20076,19902,19756,20210,19890,82,6000,500,15230,10,1,16333822,3226,9.93,0.74,12,0.16,1989.00,26532.00,25550,20240520,-22.70,17250,20241209,14.49,21100,-6.40,20250324,17630,12.02,20250203,25550,-22.70,20240520,17250,14.49,20241209,1.46,N,033270,500,81 억,,1108567,N,N,31,N,00,N 20250328,150427,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19780,-270,5,-1.35,424556895,21424,87.87,19970,20000,19700,26050,14050,20050,19816.88,6.79,0,-7378,20396,20222,20076,19902,19756,20210,19890,82,6000,500,15230,10,1,16333822,3231,9.94,0.75,12,0.13,1989.00,26532.00,25550,20240520,-22.58,17250,20241209,14.67,21100,-6.26,20250324,17630,12.20,20250203,25550,-22.58,20240520,17250,14.67,20241209,1.46,N,033270,500,81 억,,1108567,N,N,34,N,00,N 20250328,140428,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19790,-260,5,-1.30,322821395,16279,66.77,19970,20000,19700,26050,14050,20050,19830.54,6.79,0,-3530,20396,20222,20076,19902,19756,20210,19890,82,6000,500,15230,10,1,16333822,3232,9.95,0.75,12,0.10,1989.00,26532.00,25550,20240520,-22.54,17250,20241209,14.72,21100,-6.21,20250324,17630,12.25,20250203,25550,-22.54,20240520,17250,14.72,20241209,1.46,N,033270,500,81 억,,1108567,N,N,34,N,00,N diff --git a/033290/price/prices-20250301.csv b/033290/price/prices-20250301.csv index 8d50d6786a5c..e5dc53ed5ba0 100644 --- a/033290/price/prices-20250301.csv +++ b/033290/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1995,-15,5,-0.75,35685224,17936,69.80,2010,2010,1980,2610,1410,2010,1989.59,0.00,0,-3815,2053,2031,2018,1996,1983,2025,1990,304,600,500,1200,1,1,56156301,1120,4.03,0.32,12,0.03,495.00,6188.00,3515,20240503,-43.24,1826,20241206,9.26,2355,-15.29,20250120,1980,0.76,20250331,3515,-43.24,20240503,1826,9.26,20241206,0.90,Y,033290,500,303 억,,0,N,N,0,N,00,N 20250328,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-35,5,-1.71,51680199,25597,71.54,2025,2040,2005,2655,1435,2045,2019.01,0.00,0,3805,2075,2060,2040,2025,2005,2062,2027,304,610,500,1220,5,1,56156301,1129,4.06,0.32,12,0.05,495.00,6188.00,3515,20240503,-42.82,1826,20241206,10.08,2355,-14.65,20250120,2005,0.25,20250328,3515,-42.82,20240503,1826,10.08,20241206,0.92,N,033290,500,303 억,,0,N,N,38,N,00,N 20250328,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-25,5,-1.22,31568164,15602,43.61,2025,2040,2015,2655,1435,2045,2023.34,0.00,0,2605,2075,2060,2040,2025,2005,2062,2027,304,610,500,1220,5,1,56156301,1134,4.08,0.33,12,0.03,495.00,6188.00,3515,20240503,-42.53,1826,20241206,10.62,2355,-14.23,20250120,2015,0.25,20250328,3515,-42.53,20240503,1826,10.62,20241206,0.92,N,033290,500,303 억,,0,N,N,38,N,00,N 20250328,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-20,5,-0.98,23344469,11534,32.24,2025,2040,2015,2655,1435,2045,2023.97,0.00,0,2401,2075,2060,2040,2025,2005,2062,2027,304,610,500,1220,5,1,56156301,1137,4.09,0.33,12,0.02,495.00,6188.00,3515,20240503,-42.39,1826,20241206,10.90,2355,-14.01,20250120,2015,0.50,20250328,3515,-42.39,20240503,1826,10.90,20241206,0.92,N,033290,500,303 억,,0,N,N,38,N,00,N diff --git a/033310/price/prices-20250301.csv b/033310/price/prices-20250301.csv index 92f4c1c7169b..7a392e46b087 100644 --- a/033310/price/prices-20250301.csv +++ b/033310/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1709,-35,5,-2.01,37391437,21931,116.56,1724,1739,1697,2265,1221,1744,1704.96,1.33,0,-1555,1774,1759,1735,1720,1696,1747,1708,202,521,500,1220,1,1,40342231,689,22.19,0.48,12,0.05,77.00,3540.00,3115,20240320,-45.14,1650,20241209,3.58,1905,-10.29,20250113,1697,0.71,20250331,3080,-44.51,20240516,1650,3.58,20241209,0.01,Y,033310,500,201 억,,537819,N,N,0,N,00,N 20250328,160426,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1744,-5,5,-0.29,32118882,18615,60.21,1749,1750,1711,2270,1225,1749,1725.43,1.20,0,-3094,1777,1762,1734,1719,1691,1770,1727,202,521,500,1220,1,1,40342231,704,22.65,0.49,12,0.05,77.00,3540.00,3115,20240320,-44.01,1650,20241209,5.70,1905,-8.45,20250113,1706,2.23,20250327,3080,-43.38,20240516,1650,5.70,20241209,0.01,N,033310,500,201 억,,484208,N,N,0,N,00,N 20250328,150428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1721,-28,5,-1.60,23503749,13621,44.06,1749,1750,1711,2270,1225,1749,1725.55,1.20,0,-1632,1777,1762,1734,1719,1691,1770,1727,202,521,500,1220,1,1,40342231,694,22.35,0.49,12,0.03,77.00,3540.00,3115,20240320,-44.75,1650,20241209,4.30,1905,-9.66,20250113,1706,0.88,20250327,3080,-44.12,20240516,1650,4.30,20241209,0.01,N,033310,500,201 억,,484208,N,N,0,N,00,N 20250328,140429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1723,-26,5,-1.49,22834335,13232,42.80,1749,1750,1711,2270,1225,1749,1725.69,1.20,0,-1295,1777,1762,1734,1719,1691,1770,1727,202,521,500,1220,1,1,40342231,695,22.38,0.49,12,0.03,77.00,3540.00,3115,20240320,-44.69,1650,20241209,4.42,1905,-9.55,20250113,1706,1.00,20250327,3080,-44.06,20240516,1650,4.42,20241209,0.01,N,033310,500,201 억,,484208,N,N,0,N,00,N diff --git a/033320/price/prices-20250301.csv b/033320/price/prices-20250301.csv index 4c3267eded8d..82c8745c87fa 100644 --- a/033320/price/prices-20250301.csv +++ b/033320/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-15,5,-0.31,334284863,69354,33.35,4825,4900,4740,6330,3415,4875,4819.89,2.91,0,4850,5135,5005,4940,4810,4745,4972,4777,96,1455,500,3210,5,1,19114432,929,50.10,0.86,12,0.36,97.00,5645.00,7580,20250108,-35.88,2855,20240906,70.23,7580,-35.88,20250108,4740,2.53,20250331,7580,-35.88,20250108,2855,70.23,20240906,7.09,Y,033320,500,95 억,,557071,N,N,0,N,00,N 20250328,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4875,-125,5,-2.50,989194774,200874,145.96,4950,5070,4875,6500,3500,5000,4924.53,1.88,0,52456,5176,5087,5031,4942,4886,5060,4915,96,1500,500,3300,5,1,19114432,932,50.26,0.86,12,1.05,97.00,5645.00,7580,20250108,-35.69,2855,20240906,70.75,7580,-35.69,20250108,4875,0.00,20250328,7580,-35.69,20250108,2855,70.75,20240906,7.26,N,033320,500,95 억,,360157,N,N,0,N,00,N 20250328,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4890,-110,5,-2.20,878035779,178114,129.42,4950,5070,4880,6500,3500,5000,4929.63,1.88,0,40663,5176,5087,5031,4942,4886,5060,4915,96,1500,500,3300,5,1,19114432,935,50.41,0.87,12,0.93,97.00,5645.00,7580,20250108,-35.49,2855,20240906,71.28,7580,-35.49,20250108,4880,0.20,20250328,7580,-35.49,20250108,2855,71.28,20240906,7.26,N,033320,500,95 억,,360157,N,N,0,N,00,N 20250328,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4915,-85,5,-1.70,681968922,138031,100.30,4950,5070,4890,6500,3500,5000,4940.69,1.88,0,22169,5176,5087,5031,4942,4886,5060,4915,96,1500,500,3300,5,1,19114432,939,50.67,0.87,12,0.72,97.00,5645.00,7580,20250108,-35.16,2855,20240906,72.15,7580,-35.16,20250108,4890,0.51,20250328,7580,-35.16,20250108,2855,72.15,20240906,7.26,N,033320,500,95 억,,360157,N,N,0,N,00,N diff --git a/033340/price/prices-20250301.csv b/033340/price/prices-20250301.csv index 2afeed9f97a7..3e6d7aa581e9 100644 --- a/033340/price/prices-20250301.csv +++ b/033340/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,121600,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,594,-19,5,-3.10,62106261,104299,35.06,606,617,590,796,430,613,595.46,1.11,0,-46615,627,619,610,602,593,624,607,485,183,500,360,1,1,96950558,576,148.50,1.02,12,0.11,4.00,584.00,1890,20240725,-68.57,540,20241115,10.00,747,-20.48,20250122,590,0.68,20250331,2110,-71.85,20240401,540,10.00,20241115,0.53,Y,033340,500,484 억,,1078442,N,N,0,N,00,N 20250328,160427,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,613,6,2,0.99,180710075,297317,87.18,609,618,601,789,425,607,607.80,0.96,0,3198,636,621,613,598,590,617,594,485,182,500,360,1,1,96950558,594,21.14,1.06,12,0.31,29.00,581.00,1890,20240725,-67.57,540,20241115,13.52,747,-17.94,20250122,594,3.20,20250326,2110,-70.95,20240328,540,13.52,20241115,0.48,N,033340,500,484 억,,926343,N,N,0,N,00,N 20250328,150428,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,610,3,2,0.49,163901246,269948,79.16,609,618,601,789,425,607,607.16,0.96,0,-12737,636,621,613,598,590,617,594,485,182,500,360,1,1,96950558,591,21.03,1.05,12,0.28,29.00,581.00,1890,20240725,-67.72,540,20241115,12.96,747,-18.34,20250122,594,2.69,20250326,2110,-71.09,20240328,540,12.96,20241115,0.48,N,033340,500,484 억,,926343,N,N,0,N,00,N 20250328,140430,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,613,6,2,0.99,139083265,229461,67.29,609,614,601,789,425,607,606.13,0.96,0,-37792,636,621,613,598,590,617,594,485,182,500,360,1,1,96950558,594,21.14,1.06,12,0.24,29.00,581.00,1890,20240725,-67.57,540,20241115,13.52,747,-17.94,20250122,594,3.20,20250326,2110,-70.95,20240328,540,13.52,20241115,0.48,N,033340,500,484 억,,926343,N,N,0,N,00,N diff --git a/060250/price/prices-20250301.csv b/060250/price/prices-20250301.csv index 0ae951e214d3..f0e0441e780e 100644 --- a/060250/price/prices-20250301.csv +++ b/060250/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141024,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7420,-150,5,-1.98,542627135,72972,45.99,7500,7520,7350,9840,5300,7570,7436.10,15.56,0,-7648,8176,7872,7696,7392,7216,7785,7305,201,2270,500,5750,10,1,40160611,2980,6.59,0.99,12,0.18,1126.00,7480.00,14320,20240320,-48.18,6650,20241113,11.58,8550,-13.22,20250306,6860,8.16,20250203,12670,-41.44,20240401,6650,11.58,20241113,1.99,Y,060250,500,200 억,,6249743,N,N,0,N,00,N 20250328,160606,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7570,-390,5,-4.90,1215249365,158669,216.90,7900,8000,7520,10340,5580,7960,7659.02,15.64,0,-32419,8126,8042,7936,7852,7746,8055,7865,201,2380,500,6040,10,1,40160611,3040,6.72,1.01,12,0.40,1126.00,7480.00,14320,20240320,-47.14,6650,20241113,13.83,8550,-11.46,20250306,6860,10.35,20250203,12800,-40.86,20240328,6650,13.83,20241113,1.98,N,060250,500,200 억,,6279251,N,N,0,N,00,N 20250328,150609,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7540,-420,5,-5.28,1141386035,148881,203.52,7900,8000,7520,10340,5580,7960,7666.43,15.64,0,-29714,8126,8042,7936,7852,7746,8055,7865,201,2380,500,6040,10,1,40160611,3028,6.70,1.01,12,0.37,1126.00,7480.00,14320,20240320,-47.35,6650,20241113,13.38,8550,-11.81,20250306,6860,9.91,20250203,12800,-41.09,20240328,6650,13.38,20241113,1.98,N,060250,500,200 억,,6279251,N,N,0,N,00,N 20250328,140610,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7560,-400,5,-5.03,1031023510,134249,183.52,7900,8000,7560,10340,5580,7960,7679.93,15.64,0,-22392,8126,8042,7936,7852,7746,8055,7865,201,2380,500,6040,10,1,40160611,3036,6.71,1.01,12,0.33,1126.00,7480.00,14320,20240320,-47.21,6650,20241113,13.68,8550,-11.58,20250306,6860,10.20,20250203,12800,-40.94,20240328,6650,13.68,20241113,1.98,N,060250,500,200 억,,6279251,N,N,0,N,00,N diff --git a/060260/price/prices-20250301.csv b/060260/price/prices-20250301.csv index 4591f1d48357..27a90e41cc6e 100644 --- a/060260/price/prices-20250301.csv +++ b/060260/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1138,-55,5,-4.61,212263491,182826,12.34,1192,1193,1134,1550,836,1193,1161.01,2.33,0,230,1450,1321,1216,1087,982,1386,1152,68,357,500,710,1,1,13512009,154,8.96,0.73,12,1.35,127.00,1569.00,3771,20240329,-69.82,943,20241114,20.68,1380,-17.54,20250114,1006,13.12,20250131,3505,-67.53,20240805,400,184.50,20240517,0.00,Y,060260,500,67 억,,315415,N,N,0,N,00,N 20250328,160606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,46,2,4.01,1809459333,1472982,2765.12,1132,1345,1111,1491,803,1147,1228.43,1.85,0,36449,1179,1162,1150,1133,1121,1157,1128,68,344,500,680,1,1,13512009,161,9.39,0.76,12,10.90,127.00,1569.00,3771,20240329,-68.36,943,20241114,26.51,1380,-13.55,20250114,1006,18.59,20250131,3505,-65.96,20240805,400,198.25,20240517,0.00,N,060260,500,67 억,,249464,N,N,0,N,00,N 20250328,150609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1197,50,2,4.36,1776998374,1445760,2714.02,1132,1345,1111,1491,803,1147,1229.11,1.85,0,30187,1179,1162,1150,1133,1121,1157,1128,68,344,500,680,1,1,13512009,162,9.43,0.76,12,10.70,127.00,1569.00,3771,20240329,-68.26,943,20241114,26.94,1380,-13.26,20250114,1006,18.99,20250131,3505,-65.85,20240805,400,199.25,20240517,0.00,N,060260,500,67 억,,249464,N,N,0,N,00,N 20250328,140610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1179,32,2,2.79,1703347930,1383590,2597.32,1132,1345,1111,1491,803,1147,1231.11,1.85,0,15906,1179,1162,1150,1133,1121,1157,1128,68,344,500,680,1,1,13512009,159,9.28,0.75,12,10.24,127.00,1569.00,3771,20240329,-68.74,943,20241114,25.03,1380,-14.57,20250114,1006,17.20,20250131,3505,-66.36,20240805,400,194.75,20240517,0.00,N,060260,500,67 억,,249464,N,N,0,N,00,N diff --git a/060280/price/prices-20250301.csv b/060280/price/prices-20250301.csv index 39add392bc6f..ef642a631c39 100644 --- a/060280/price/prices-20250301.csv +++ b/060280/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141025,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8000,-400,5,-4.76,926324445,114489,126.81,8100,8330,7980,10920,5880,8400,8090.95,2.16,0,-14850,8846,8622,8486,8262,8126,8555,8195,205,2520,500,6210,10,1,41089990,3287,-37.56,3.52,12,0.28,-213.00,2273.00,14700,20240319,-45.58,5830,20241209,37.22,11270,-29.02,20250210,6650,20.30,20250102,13780,-41.94,20240401,5830,37.22,20241209,2.25,Y,060280,500,205 억,,886570,N,N,100,N,00,N 20250328,160607,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8400,-210,5,-2.44,764472060,90283,102.99,8680,8710,8350,11190,6030,8610,8467.46,1.64,0,19623,8943,8776,8663,8496,8383,8720,8440,205,2580,500,6370,10,1,41089990,3452,-39.44,3.70,12,0.22,-213.00,2273.00,14700,20240319,-42.86,5830,20241209,44.08,11270,-25.47,20250210,6650,26.32,20250102,14130,-40.55,20240328,5830,44.08,20241209,2.31,N,060280,500,205 억,,674357,N,N,100,N,00,N 20250328,150610,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8420,-190,5,-2.21,660176960,77846,88.80,8680,8710,8380,11190,6030,8610,8480.49,1.64,0,18205,8943,8776,8663,8496,8383,8720,8440,205,2580,500,6370,10,1,41089990,3460,-39.53,3.70,12,0.19,-213.00,2273.00,14700,20240319,-42.72,5830,20241209,44.43,11270,-25.29,20250210,6650,26.62,20250102,14130,-40.41,20240328,5830,44.43,20241209,2.31,N,060280,500,205 억,,674357,N,N,194,N,00,N 20250328,140611,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8490,-120,5,-1.39,502150440,59060,67.37,8680,8710,8410,11190,6030,8610,8502.31,1.64,0,15062,8943,8776,8663,8496,8383,8720,8440,205,2580,500,6370,10,1,41089990,3489,-39.86,3.74,12,0.14,-213.00,2273.00,14700,20240319,-42.24,5830,20241209,45.63,11270,-24.67,20250210,6650,27.67,20250102,14130,-39.92,20240328,5830,45.63,20241209,2.31,N,060280,500,205 억,,674357,N,N,194,N,00,N diff --git a/060310/price/prices-20250301.csv b/060310/price/prices-20250301.csv index 603ef2c1f7e6..cd95be189ca1 100644 --- a/060310/price/prices-20250301.csv +++ b/060310/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2145,-80,5,-3.60,12352852839,5302025,125.98,2275,2500,2130,2890,1560,2225,2329.85,8.43,0,-276944,2525,2375,2270,2120,2015,2322,2067,265,665,500,1420,5,1,53059040,1138,39.72,2.15,03,9.99,54.00,998.00,3445,20240530,-37.74,1637,20241210,31.03,2500,-14.20,20250331,1748,22.71,20250203,3445,-37.74,20240530,1637,31.03,20241210,4.21,Y,060310,500,265 억,,4470585,N,N,0,N,00,N 20250328,160607,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2225,-95,5,-4.09,9238693430,4004044,21.04,2320,2420,2165,3015,1625,2320,2307.57,7.81,0,285725,2750,2535,2175,1960,1600,2642,2067,265,695,500,1480,5,1,53059040,1181,41.20,2.23,03,7.55,54.00,998.00,3445,20240530,-35.41,1637,20241210,35.92,2420,-8.06,20250328,1748,27.29,20250203,3445,-35.41,20240530,1637,35.92,20241210,4.22,N,060310,500,265 억,,4141986,N,N,0,N,01,N 20250328,150610,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,-120,5,-5.17,8960531055,3878403,20.38,2320,2420,2165,3015,1625,2320,2310.37,7.81,0,277278,2750,2535,2175,1960,1600,2642,2067,265,695,500,1480,5,1,53059040,1167,40.74,2.20,03,7.31,54.00,998.00,3445,20240530,-36.14,1637,20241210,34.39,2420,-9.09,20250328,1748,25.86,20250203,3445,-36.14,20240530,1637,34.39,20241210,4.22,N,060310,500,265 억,,4141986,N,N,0,N,01,N 20250328,140611,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2205,-115,5,-4.96,8635749185,3729876,19.60,2320,2420,2185,3015,1625,2320,2315.29,7.81,0,276491,2750,2535,2175,1960,1600,2642,2067,265,695,500,1480,5,1,53059040,1170,40.83,2.21,03,7.03,54.00,998.00,3445,20240530,-35.99,1637,20241210,34.70,2420,-8.88,20250328,1748,26.14,20250203,3445,-35.99,20240530,1637,34.70,20241210,4.22,N,060310,500,265 억,,4141986,N,N,0,N,01,N diff --git a/060370/price/prices-20250301.csv b/060370/price/prices-20250301.csv index f70f94faa635..c47386b63dc8 100644 --- a/060370/price/prices-20250301.csv +++ b/060370/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141025,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14270,-730,5,-4.87,605596410,41961,60.70,14650,14730,14250,19500,10500,15000,14432.23,0.67,0,-10518,15426,15212,15036,14822,14646,15125,14735,327,4500,1000,9900,10,1,32668854,4662,30.62,2.22,12,0.13,466.00,6427.00,24850,20240711,-42.58,9150,20240327,55.96,19900,-28.29,20250219,14250,0.14,20250331,24850,-42.58,20240711,9190,55.28,20240419,1.46,Y,060370,1000,326 억,,219060,N,N,141,N,00,N 20250328,160607,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,15000,0,3,0.00,1026542140,68620,66.90,15150,15250,14860,19500,10500,15000,14959.75,0.53,0,-5637,16040,15520,15260,14740,14480,15390,14610,327,4500,1000,9900,10,1,32668854,4900,32.19,2.33,12,0.21,466.00,6427.00,24850,20240711,-39.64,9150,20240327,63.93,19900,-24.62,20250219,14730,1.83,20250102,24850,-39.64,20240711,9190,63.22,20240419,1.48,N,060370,1000,326 억,,174081,N,N,141,N,00,N 20250328,150610,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14950,-50,5,-0.33,908032220,60688,59.17,15150,15250,14860,19500,10500,15000,14962.30,0.53,0,-5659,16040,15520,15260,14740,14480,15390,14610,327,4500,1000,9900,10,1,32668854,4884,32.08,2.33,12,0.19,466.00,6427.00,24850,20240711,-39.84,9150,20240327,63.39,19900,-24.87,20250219,14730,1.49,20250102,24850,-39.84,20240711,9190,62.68,20240419,1.48,N,060370,1000,326 억,,174081,N,N,89,N,00,N 20250328,140611,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14930,-70,5,-0.47,809592685,54081,52.73,15150,15250,14860,19500,10500,15000,14970.00,0.53,0,-4582,16040,15520,15260,14740,14480,15390,14610,327,4500,1000,9900,10,1,32668854,4877,32.04,2.32,12,0.17,466.00,6427.00,24850,20240711,-39.92,9150,20240327,63.17,19900,-24.97,20250219,14730,1.36,20250102,24850,-39.92,20240711,9190,62.46,20240419,1.48,N,060370,1000,326 억,,174081,N,N,89,N,00,N diff --git a/060380/price/prices-20250301.csv b/060380/price/prices-20250301.csv index 1a5c0a62d9f0..f266d3c55064 100644 --- a/060380/price/prices-20250301.csv +++ b/060380/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1280,-26,5,-1.99,34074665,26408,61.49,1306,1318,1255,1697,915,1306,1290.32,0.76,0,-273,1434,1370,1325,1261,1216,1347,1238,99,391,500,830,1,1,19700000,252,12.93,0.22,12,0.13,99.00,5833.00,2880,20240605,-55.56,1200,20241209,6.67,1483,-13.69,20250109,1206,6.14,20250214,2880,-55.56,20240605,1200,6.67,20241209,0.06,Y,060380,500,98 억,,149425,N,N,0,N,00,N 20250328,160607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1306,-83,5,-5.98,55506053,41929,553.01,1373,1389,1280,1805,973,1389,1324.35,0.61,0,310,1428,1408,1382,1362,1336,1395,1349,99,416,500,880,1,1,19700000,257,13.19,0.22,12,0.21,99.00,5833.00,2880,20240605,-54.65,1200,20241209,8.83,1483,-11.94,20250109,1206,8.29,20250214,2880,-54.65,20240605,1200,8.83,20241209,0.06,N,060380,500,98 억,,120715,N,N,0,N,00,N 20250328,150610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1320,-69,5,-4.97,46254120,34862,459.80,1373,1389,1280,1805,973,1389,1326.78,0.61,0,1249,1428,1408,1382,1362,1336,1395,1349,99,416,500,880,1,1,19700000,260,13.33,0.23,12,0.18,99.00,5833.00,2880,20240605,-54.17,1200,20241209,10.00,1483,-10.99,20250109,1206,9.45,20250214,2880,-54.17,20240605,1200,10.00,20241209,0.06,N,060380,500,98 억,,120715,N,N,0,N,00,N 20250328,140612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1369,-20,5,-1.44,10939757,8105,106.90,1373,1389,1306,1805,973,1389,1349.75,0.61,0,28,1428,1408,1382,1362,1336,1395,1349,99,416,500,880,1,1,19700000,270,13.83,0.23,12,0.04,99.00,5833.00,2880,20240605,-52.47,1200,20241209,14.08,1483,-7.69,20250109,1206,13.52,20250214,2880,-52.47,20240605,1200,14.08,20241209,0.06,N,060380,500,98 억,,120715,N,N,0,N,00,N diff --git a/060480/price/prices-20250301.csv b/060480/price/prices-20250301.csv index 4a82425c3dbb..eb8ce0f7e95f 100644 --- a/060480/price/prices-20250301.csv +++ b/060480/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1649,-21,5,-1.26,9007114,5469,79.18,1670,1670,1638,2170,1169,1670,1646.94,0.88,0,-61,1697,1683,1674,1660,1651,1679,1656,55,500,500,1060,1,1,11090000,183,-5.46,0.43,12,0.05,-302.00,3817.00,3560,20240521,-53.68,1550,20241209,6.39,1837,-10.23,20250217,1624,1.54,20250310,3560,-53.68,20240521,1550,6.39,20241209,0.00,Y,060480,500,55 억,,97263,N,N,0,N,00,N 20250328,160608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1670,-18,5,-1.07,11569351,6907,18.39,1688,1688,1665,2190,1182,1688,1675.02,0.76,0,-51,1836,1761,1724,1649,1612,1744,1632,55,502,500,1080,1,1,11090000,185,-5.53,0.44,12,0.06,-302.00,3817.00,3560,20240521,-53.09,1550,20241209,7.74,1837,-9.09,20250217,1624,2.83,20250310,3560,-53.09,20240521,1550,7.74,20241209,0.00,N,060480,500,55 억,,83799,N,N,0,N,00,N 20250328,150611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1670,-18,5,-1.07,10342019,6172,16.43,1688,1688,1665,2190,1182,1688,1675.63,0.76,0,157,1836,1761,1724,1649,1612,1744,1632,55,502,500,1080,1,1,11090000,185,-5.53,0.44,12,0.06,-302.00,3817.00,3560,20240521,-53.09,1550,20241209,7.74,1837,-9.09,20250217,1624,2.83,20250310,3560,-53.09,20240521,1550,7.74,20241209,0.00,N,060480,500,55 억,,83799,N,N,0,N,00,N 20250328,140612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1670,-18,5,-1.07,8864566,5285,14.07,1688,1688,1668,2190,1182,1688,1677.31,0.76,0,157,1836,1761,1724,1649,1612,1744,1632,55,502,500,1080,1,1,11090000,185,-5.53,0.44,12,0.05,-302.00,3817.00,3560,20240521,-53.09,1550,20241209,7.74,1837,-9.09,20250217,1624,2.83,20250310,3560,-53.09,20240521,1550,7.74,20241209,0.00,N,060480,500,55 억,,83799,N,N,0,N,00,N diff --git a/060540/price/prices-20250301.csv b/060540/price/prices-20250301.csv index 7d85554b5252..abd95a35abdb 100644 --- a/060540/price/prices-20250301.csv +++ b/060540/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1439,-5,5,-0.35,120127688,85299,69.64,1438,1439,1385,1877,1011,1444,1408.31,0.98,0,-15683,1512,1477,1456,1421,1400,1467,1411,131,433,500,1030,1,1,26133306,376,14.84,0.37,12,0.33,97.00,3921.00,2590,20240321,-44.44,1221,20241209,17.85,1781,-19.20,20250123,1385,3.90,20250331,2495,-42.32,20240624,1221,17.85,20241209,3.50,Y,060540,500,130 억,,255388,N,N,0,N,00,N 20250328,160608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1444,-48,5,-3.22,173439379,119936,68.47,1485,1491,1435,1939,1045,1492,1446.10,0.95,0,-25634,1560,1526,1493,1459,1426,1543,1476,131,447,500,1070,1,1,26133306,377,14.89,0.37,12,0.46,97.00,3921.00,2590,20240321,-44.25,1221,20241209,18.26,1781,-18.92,20250123,1411,2.34,20250210,2495,-42.12,20240329,1221,18.26,20241209,3.44,N,060540,500,130 억,,248462,N,N,0,N,00,N 20250328,150611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1457,-35,5,-2.35,154588296,106872,61.02,1485,1491,1435,1939,1045,1492,1446.48,0.95,0,-23720,1560,1526,1493,1459,1426,1543,1476,131,447,500,1070,1,1,26133306,381,15.02,0.37,12,0.41,97.00,3921.00,2590,20240321,-43.75,1221,20241209,19.33,1781,-18.19,20250123,1411,3.26,20250210,2495,-41.60,20240329,1221,19.33,20241209,3.44,N,060540,500,130 억,,248462,N,N,0,N,00,N 20250328,140612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1448,-44,5,-2.95,140796236,97300,55.55,1485,1491,1435,1939,1045,1492,1447.03,0.95,0,-22671,1560,1526,1493,1459,1426,1543,1476,131,447,500,1070,1,1,26133306,378,14.93,0.37,12,0.37,97.00,3921.00,2590,20240321,-44.09,1221,20241209,18.59,1781,-18.70,20250123,1411,2.62,20250210,2495,-41.96,20240329,1221,18.59,20241209,3.44,N,060540,500,130 억,,248462,N,N,0,N,00,N diff --git a/060560/price/prices-20250301.csv b/060560/price/prices-20250301.csv index 341f8b8fd469..63702390bcb3 100644 --- a/060560/price/prices-20250301.csv +++ b/060560/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141026,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,783,-16,5,-2.00,62401274,79680,107.54,772,806,772,1038,560,799,783.15,1.83,0,-3177,829,813,805,789,781,810,786,128,239,100,540,1,1,127669525,1000,21.16,0.59,12,0.06,37.00,1319.00,1409,20240408,-44.43,772,20250331,1.42,1088,-28.03,20250120,772,1.42,20250331,1217,-35.66,20240408,696,12.50,20241115,0.93,Y,060560,100,127 억,,2335528,N,N,0,N,00,N 20250328,160608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,-7,5,-0.87,58976004,73618,115.82,819,821,797,1047,565,806,801.11,1.78,0,-26033,828,817,810,799,792,813,795,128,241,100,540,1,1,127669525,1020,21.59,0.61,12,0.06,37.00,1319.00,1409,20240408,-43.29,772,20250311,3.50,1088,-26.56,20250120,772,3.50,20250311,1217,-34.35,20240408,696,14.80,20241115,0.93,N,060560,100,127 억,,2266861,N,N,0,N,00,N 20250328,150611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,-9,5,-1.12,56044738,69945,110.04,819,821,797,1047,565,806,801.27,1.78,0,-25920,828,817,810,799,792,813,795,128,241,100,540,1,1,127669525,1018,21.54,0.60,12,0.05,37.00,1319.00,1409,20240408,-43.44,772,20250311,3.24,1088,-26.75,20250120,772,3.24,20250311,1217,-34.51,20240408,696,14.51,20241115,0.93,N,060560,100,127 억,,2266861,N,N,0,N,00,N 20250328,140612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,-5,5,-0.62,35482430,44191,69.52,819,821,798,1047,565,806,802.93,1.78,0,-18986,828,817,810,799,792,813,795,128,241,100,540,1,1,127669525,1023,21.65,0.61,12,0.03,37.00,1319.00,1409,20240408,-43.15,772,20250311,3.76,1088,-26.38,20250120,772,3.76,20250311,1217,-34.18,20240408,696,15.09,20241115,0.93,N,060560,100,127 억,,2266861,N,N,0,N,00,N diff --git a/060570/price/prices-20250301.csv b/060570/price/prices-20250301.csv index d618782de729..b5082a3c8cfb 100644 --- a/060570/price/prices-20250301.csv +++ b/060570/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1538,-91,5,-5.59,242648628,157969,107.80,1628,1628,1499,2115,1141,1629,1536.05,3.19,0,-7321,1699,1664,1636,1601,1573,1650,1587,378,486,500,1000,1,1,75621573,1163,-6.54,0.79,12,0.21,-235.00,1940.00,3235,20240319,-52.46,1395,20241209,10.25,2095,-26.59,20250312,1499,2.60,20250331,3150,-51.17,20240405,1395,10.25,20241209,0.65,Y,060570,500,378 억,,2409831,N,N,826,N,00,N 20250328,160609,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1629,-41,5,-2.46,236249573,144631,104.03,1660,1671,1608,2170,1169,1670,1633.46,3.09,0,-30338,1716,1693,1679,1656,1642,1686,1649,378,500,500,1030,1,1,75621573,1232,-6.93,0.84,12,0.19,-235.00,1940.00,3245,20240318,-49.80,1395,20241209,16.77,2095,-22.24,20250312,1576,3.36,20250304,3150,-48.29,20240405,1395,16.77,20241209,0.65,N,060570,500,378 억,,2333839,N,N,826,N,00,N 20250328,150612,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1630,-40,5,-2.40,225320994,137916,99.20,1660,1671,1608,2170,1169,1670,1633.76,3.09,0,-29942,1716,1693,1679,1656,1642,1686,1649,378,500,500,1030,1,1,75621573,1233,-6.94,0.84,12,0.18,-235.00,1940.00,3245,20240318,-49.77,1395,20241209,16.85,2095,-22.20,20250312,1576,3.43,20250304,3150,-48.25,20240405,1395,16.85,20241209,0.65,N,060570,500,378 억,,2333839,N,N,1024,N,00,N 20250328,140613,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1627,-43,5,-2.57,104193917,63824,45.91,1660,1667,1618,2170,1169,1670,1632.52,3.09,0,-17240,1716,1693,1679,1656,1642,1686,1649,378,500,500,1030,1,1,75621573,1230,-6.92,0.84,12,0.08,-235.00,1940.00,3245,20240318,-49.86,1395,20241209,16.63,2095,-22.34,20250312,1576,3.24,20250304,3150,-48.35,20240405,1395,16.63,20241209,0.65,N,060570,500,378 억,,2333839,N,N,1024,N,00,N diff --git a/060590/price/prices-20250301.csv b/060590/price/prices-20250301.csv index fd905d123b01..df8617a048f8 100644 --- a/060590/price/prices-20250301.csv +++ b/060590/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,-170,5,-2.47,209996780,31281,74.22,6850,6850,6630,8950,4830,6890,6713.24,1.88,0,-3014,7176,7032,6916,6772,6656,6975,6715,121,2060,500,4960,10,1,24181020,1625,-31.11,2.18,12,0.13,-216.00,3081.00,10500,20240517,-36.00,6000,20241206,12.00,7910,-15.04,20250124,6460,4.02,20250102,10500,-36.00,20240517,6000,12.00,20241206,2.32,Y,060590,500,120 억,,453804,N,N,0,N,00,N 20250328,160609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,-70,5,-1.01,288621860,42113,237.23,7060,7060,6800,9040,4880,6960,6853.51,1.70,0,1150,7080,7020,6990,6930,6900,7005,6915,121,2080,500,5010,10,1,24181020,1666,-31.90,2.24,12,0.17,-216.00,3081.00,10500,20240517,-34.38,6000,20241206,14.83,7910,-12.90,20250124,6460,6.66,20250102,10500,-34.38,20240517,6000,14.83,20241206,2.31,N,060590,500,120 억,,411654,N,N,1,N,00,N 20250328,150612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,-90,5,-1.29,272442650,39762,223.99,7060,7060,6800,9040,4880,6960,6851.83,1.70,0,1452,7080,7020,6990,6930,6900,7005,6915,121,2080,500,5010,10,1,24181020,1661,-31.81,2.23,12,0.16,-216.00,3081.00,10500,20240517,-34.57,6000,20241206,14.50,7910,-13.15,20250124,6460,6.35,20250102,10500,-34.57,20240517,6000,14.50,20241206,2.31,N,060590,500,120 억,,411654,N,N,1,N,00,N 20250328,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,-70,5,-1.01,228165410,33300,187.58,7060,7060,6800,9040,4880,6960,6851.81,1.70,0,1805,7080,7020,6990,6930,6900,7005,6915,121,2080,500,5010,10,1,24181020,1666,-31.90,2.24,12,0.14,-216.00,3081.00,10500,20240517,-34.38,6000,20241206,14.83,7910,-12.90,20250124,6460,6.66,20250102,10500,-34.38,20240517,6000,14.83,20241206,2.31,N,060590,500,120 억,,411654,N,N,1,N,00,N diff --git a/060720/price/prices-20250301.csv b/060720/price/prices-20250301.csv index e2afc96f0c8c..d6ea7f29861b 100644 --- a/060720/price/prices-20250301.csv +++ b/060720/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141027,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8470,-260,5,-2.98,413290715,48439,42.28,8680,8730,8440,11340,6120,8730,8532.19,7.52,0,-9979,9210,8970,8850,8610,8490,8910,8550,118,2610,500,6460,10,1,23677442,2005,9.41,0.70,12,0.20,900.00,12098.00,16400,20240328,-48.35,7550,20241209,12.19,10750,-21.21,20250211,7990,6.01,20250113,16150,-47.55,20240402,7550,12.19,20241209,3.98,Y,060720,500,118 억,,1780694,N,N,22,N,00,N 20250328,160609,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8730,-270,5,-3.00,1003593745,114103,157.63,9090,9090,8730,11700,6300,9000,8795.81,7.49,0,-12426,9280,9140,9060,8920,8840,9100,8880,118,2700,500,6660,10,1,23677442,2067,6.68,0.77,12,0.48,1307.00,11342.00,16400,20240328,-46.77,7550,20241209,15.63,10750,-18.79,20250211,7990,9.26,20250113,16400,-46.77,20240328,7550,15.63,20241209,4.00,N,060720,500,118 억,,1772614,N,N,22,N,00,N 20250328,150612,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8750,-250,5,-2.78,898828305,102106,141.06,9090,9090,8730,11700,6300,9000,8802.89,7.49,0,-10702,9280,9140,9060,8920,8840,9100,8880,118,2700,500,6660,10,1,23677442,2072,6.69,0.77,12,0.43,1307.00,11342.00,16400,20240328,-46.65,7550,20241209,15.89,10750,-18.60,20250211,7990,9.51,20250113,16400,-46.65,20240328,7550,15.89,20241209,4.00,N,060720,500,118 억,,1772614,N,N,84,N,00,N 20250328,140613,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8770,-230,5,-2.56,722535245,81949,113.21,9090,9090,8750,11700,6300,9000,8816.89,7.49,0,-12020,9280,9140,9060,8920,8840,9100,8880,118,2700,500,6660,10,1,23677442,2077,6.71,0.77,12,0.35,1307.00,11342.00,16400,20240328,-46.52,7550,20241209,16.16,10750,-18.42,20250211,7990,9.76,20250113,16400,-46.52,20240328,7550,16.16,20241209,4.00,N,060720,500,118 억,,1772614,N,N,84,N,00,N diff --git a/060850/price/prices-20250301.csv b/060850/price/prices-20250301.csv index 5e93f49bfca4..881ace81838b 100644 --- a/060850/price/prices-20250301.csv +++ b/060850/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141028,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5040,-130,5,-2.51,86373700,17067,156.79,5090,5120,5030,6720,3620,5170,5060.86,1.30,0,1527,5296,5232,5166,5102,5036,5265,5135,41,1550,500,3410,10,1,8131000,410,12.44,0.86,12,0.21,405.00,5881.00,11270,20240405,-55.28,5030,20250331,0.20,6090,-17.24,20250225,5030,0.20,20250331,11270,-55.28,20240405,5030,0.20,20250331,1.92,Y,060850,500,40 억,,105726,N,N,0,N,00,N 20250328,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,20,2,0.39,53996430,10492,193.72,5160,5230,5100,6690,3610,5150,5146.44,1.09,0,-810,5316,5232,5166,5082,5016,5275,5125,41,1540,500,3390,10,1,8131000,420,12.77,0.88,12,0.13,405.00,5881.00,11270,20240405,-54.13,5050,20250320,2.38,6090,-15.11,20250225,5050,2.38,20250320,11270,-54.13,20240405,5050,2.38,20250320,1.91,N,060850,500,40 억,,88854,N,N,0,N,00,N 20250328,150613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,0,3,0.00,49705400,9655,178.27,5160,5230,5100,6690,3610,5150,5148.15,1.09,0,-874,5316,5232,5166,5082,5016,5275,5125,41,1540,500,3390,10,1,8131000,419,12.72,0.88,12,0.12,405.00,5881.00,11270,20240405,-54.30,5050,20250320,1.98,6090,-15.44,20250225,5050,1.98,20250320,11270,-54.30,20240405,5050,1.98,20250320,1.91,N,060850,500,40 억,,88854,N,N,0,N,00,N 20250328,140614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-10,5,-0.19,45724320,8881,163.98,5160,5230,5100,6690,3610,5150,5148.56,1.09,0,-872,5316,5232,5166,5082,5016,5275,5125,41,1540,500,3390,10,1,8131000,418,12.69,0.87,12,0.11,405.00,5881.00,11270,20240405,-54.39,5050,20250320,1.78,6090,-15.60,20250225,5050,1.78,20250320,11270,-54.39,20240405,5050,1.78,20250320,1.91,N,060850,500,40 억,,88854,N,N,0,N,00,N diff --git a/060900/price/prices-20250301.csv b/060900/price/prices-20250301.csv index 9f629e5cad3f..8b1e6fd7ca65 100644 --- a/060900/price/prices-20250301.csv +++ b/060900/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141028,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,885,5,2,0.57,33196942,38128,130.04,875,887,858,1144,616,880,870.67,0.83,0,-2869,912,895,882,865,852,904,874,253,264,1000,540,1,1,25258229,224,-1.67,0.55,12,0.15,-529.00,1622.00,1790,20240320,-50.56,858,20250331,3.15,1064,-16.82,20250319,858,3.15,20250331,1775,-50.14,20240802,858,3.15,20250331,0.00,Y,060900,1000,252 억,,208841,N,N,0,N,00,N 20250328,160610,57,100.00,KOSDAQ,,,N,N,N,N, ,N,880,1,2,0.11,25928559,29321,60.25,869,899,869,1142,616,879,884.30,0.61,0,-1366,912,895,887,870,862,891,866,253,263,1000,540,1,1,25258229,222,-1.66,0.54,12,0.12,-529.00,1622.00,1790,20240320,-50.84,860,20250311,2.33,1064,-17.29,20250319,860,2.33,20250311,1775,-50.42,20240802,860,2.33,20250311,0.00,N,060900,1000,252 억,,155117,N,N,0,N,00,N 20250328,150613,57,100.00,KOSDAQ,,,N,N,N,N, ,N,884,5,2,0.57,23927664,27057,55.60,869,899,869,1142,616,879,884.34,0.61,0,-654,912,895,887,870,862,891,866,253,263,1000,540,1,1,25258229,223,-1.67,0.55,12,0.11,-529.00,1622.00,1790,20240320,-50.61,860,20250311,2.79,1064,-16.92,20250319,860,2.79,20250311,1775,-50.20,20240802,860,2.79,20250311,0.00,N,060900,1000,252 억,,155117,N,N,0,N,00,N 20250328,140614,57,100.00,KOSDAQ,,,N,N,N,N, ,N,883,4,2,0.46,23846359,26965,55.41,869,899,869,1142,616,879,884.34,0.61,0,-746,912,895,887,870,862,891,866,253,263,1000,540,1,1,25258229,223,-1.67,0.54,12,0.11,-529.00,1622.00,1790,20240320,-50.67,860,20250311,2.67,1064,-17.01,20250319,860,2.67,20250311,1775,-50.25,20240802,860,2.67,20250311,0.00,N,060900,1000,252 억,,155117,N,N,0,N,00,N diff --git a/060980/price/prices-20250301.csv b/060980/price/prices-20250301.csv index e3d075e4e9c1..3947f5968462 100644 --- a/060980/price/prices-20250301.csv +++ b/060980/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141028,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34550,-700,5,-1.99,452929625,13089,34.15,35200,35200,34450,45800,24700,35250,34603.84,9.40,0,-4815,36016,35632,35066,34682,34116,35825,34875,551,10550,5000,26080,50,1,9403877,3249,17.65,0.32,12,0.14,1957.00,109289.00,38250,20250225,-9.67,31350,20240805,10.21,38250,-9.67,20250225,33500,3.13,20250106,38250,-9.67,20250225,31350,10.21,20240805,0.06,Y,060980,5000,550 억,,883507,N,N,0,N,00,N 20250328,160610,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35250,-1700,5,-4.60,1341381200,38231,375.40,35050,35450,34500,48000,25900,36950,35085.83,9.39,0,792,37216,37082,37016,36882,36816,37050,36850,551,11050,5000,27340,50,1,9403877,3315,18.01,0.32,12,0.41,1957.00,109289.00,38250,20250225,-7.84,31350,20240805,12.44,38250,-7.84,20250225,33500,5.22,20250106,38250,-7.84,20250225,31350,12.44,20240805,0.05,N,060980,5000,550 억,,882645,N,N,8,N,00,N 20250328,150613,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35400,-1550,5,-4.19,1254595775,35779,351.33,35050,35450,34500,48000,25900,36950,35064.83,9.39,0,1528,37216,37082,37016,36882,36816,37050,36850,551,11050,5000,27340,50,1,9403877,3329,18.09,0.32,12,0.38,1957.00,109289.00,38250,20250225,-7.45,31350,20240805,12.92,38250,-7.45,20250225,33500,5.67,20250106,38250,-7.45,20250225,31350,12.92,20240805,0.05,N,060980,5000,550 억,,882645,N,N,8,N,00,N 20250328,140614,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35100,-1850,5,-5.01,945754375,27020,265.32,35050,35400,34500,48000,25900,36950,35001.58,9.39,0,-1116,37216,37082,37016,36882,36816,37050,36850,551,11050,5000,27340,50,1,9403877,3301,17.94,0.32,12,0.29,1957.00,109289.00,38250,20250225,-8.24,31350,20240805,11.96,38250,-8.24,20250225,33500,4.78,20250106,38250,-8.24,20250225,31350,11.96,20240805,0.05,N,060980,5000,550 억,,882645,N,N,8,N,00,N diff --git a/061040/price/prices-20250301.csv b/061040/price/prices-20250301.csv index 9f95db940d8e..65e57405ba3b 100644 --- a/061040/price/prices-20250301.csv +++ b/061040/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,-35,5,-1.10,22989680,7300,29.34,3155,3190,3140,4145,2235,3190,3149.27,1.99,0,-1147,3260,3225,3180,3145,3100,3202,3122,160,955,500,2230,5,1,32089259,1012,25.04,0.43,12,0.02,126.00,7353.00,4110,20240603,-23.24,2795,20241029,12.88,3960,-20.33,20250102,3040,3.78,20250325,4110,-23.24,20240603,2795,12.88,20241029,1.97,Y,061040,500,160 억,,637607,N,N,0,N,00,N 20250328,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,-5,5,-0.16,78568942,24792,80.44,3200,3215,3135,4150,2240,3195,3169.12,1.79,0,-6723,3255,3225,3165,3135,3075,3240,3150,160,955,500,2230,5,1,32089259,1024,25.32,0.43,12,0.08,126.00,7353.00,4110,20240603,-22.38,2795,20241029,14.13,3960,-19.44,20250102,3040,4.93,20250325,4110,-22.38,20240603,2795,14.13,20241029,1.97,N,061040,500,160 억,,575741,N,N,0,N,00,N 20250328,150613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,-30,5,-0.94,67637690,21360,69.30,3200,3215,3135,4150,2240,3195,3166.56,1.79,0,-6363,3255,3225,3165,3135,3075,3240,3150,160,955,500,2230,5,1,32089259,1016,25.12,0.43,12,0.07,126.00,7353.00,4110,20240603,-22.99,2795,20241029,13.24,3960,-20.08,20250102,3040,4.11,20250325,4110,-22.99,20240603,2795,13.24,20241029,1.97,N,061040,500,160 억,,575741,N,N,0,N,00,N 20250328,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-10,5,-0.31,61456757,19408,62.97,3200,3215,3135,4150,2240,3195,3166.57,1.79,0,-6303,3255,3225,3165,3135,3075,3240,3150,160,955,500,2230,5,1,32089259,1022,25.28,0.43,12,0.06,126.00,7353.00,4110,20240603,-22.51,2795,20241029,13.95,3960,-19.57,20250102,3040,4.77,20250325,4110,-22.51,20240603,2795,13.95,20241029,1.97,N,061040,500,160 억,,575741,N,N,0,N,00,N diff --git a/061250/price/prices-20250301.csv b/061250/price/prices-20250301.csv index 993b9152cb08..7966c86f8671 100644 --- a/061250/price/prices-20250301.csv +++ b/061250/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1033,-16,5,-1.53,216197968,209636,77.27,1043,1050,1021,1363,735,1049,1031.30,2.22,0,-16715,1079,1063,1042,1026,1005,1053,1016,422,314,500,690,1,1,82874653,856,12.01,0.41,12,0.25,86.00,2515.00,2185,20240726,-52.72,1016,20241210,1.67,1377,-24.98,20250108,1021,1.18,20250331,2185,-52.72,20240726,1016,1.67,20241210,4.44,Y,061250,500,421 억,,1837917,N,N,0,N,00,N 20250328,160611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1049,-9,5,-0.85,280501758,270805,200.98,1058,1058,1021,1375,741,1058,1035.76,2.09,0,-60851,1076,1067,1058,1049,1040,1062,1044,422,317,500,690,1,1,82874653,869,12.20,0.42,12,0.33,86.00,2515.00,2185,20240726,-51.99,1016,20241210,3.25,1377,-23.82,20250108,1021,2.74,20250328,2185,-51.99,20240726,1016,3.25,20241210,4.47,N,061250,500,421 억,,1735433,N,N,0,N,00,N 20250328,150614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1027,-31,5,-2.93,219059027,212052,157.38,1058,1058,1021,1375,741,1058,1033.04,2.09,0,-53312,1076,1067,1058,1049,1040,1062,1044,422,317,500,690,1,1,82874653,851,11.94,0.41,12,0.26,86.00,2515.00,2185,20240726,-53.00,1016,20241210,1.08,1377,-25.42,20250108,1021,0.59,20250328,2185,-53.00,20240726,1016,1.08,20241210,4.47,N,061250,500,421 억,,1735433,N,N,0,N,00,N 20250328,140615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1022,-36,5,-3.40,194937837,188511,139.91,1058,1058,1022,1375,741,1058,1034.09,2.09,0,-49040,1076,1067,1058,1049,1040,1062,1044,422,317,500,690,1,1,82874653,847,11.88,0.41,12,0.23,86.00,2515.00,2185,20240726,-53.23,1016,20241210,0.59,1377,-25.78,20250108,1022,0.00,20250328,2185,-53.23,20240726,1016,0.59,20241210,4.47,N,061250,500,421 억,,1735433,N,N,0,N,00,N diff --git a/061970/price/prices-20250301.csv b/061970/price/prices-20250301.csv index 5c324aca904d..29f710dba6ab 100644 --- a/061970/price/prices-20250301.csv +++ b/061970/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141029,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,-180,5,-5.28,324921219,99440,87.56,3320,3390,3225,4430,2390,3410,3267.51,28.65,0,-18755,3616,3512,3431,3327,3246,3472,3287,290,1020,500,2450,5,1,58083006,1876,-6.37,0.61,12,0.17,-507.00,5253.00,9410,20240325,-65.67,3000,20241210,7.67,4770,-32.29,20250221,3225,0.16,20250331,8410,-61.59,20240401,3000,7.67,20241210,2.30,Y,061970,500,290 억,,16643459,N,N,0,N,00,N 20250328,160611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3410,-95,5,-2.71,383496597,113072,188.74,3505,3535,3350,4555,2455,3505,3391.44,28.54,0,-2476,3575,3540,3510,3475,3445,3525,3460,290,1050,500,2520,5,1,58083006,1981,-6.73,0.65,12,0.19,-507.00,5253.00,9410,20240325,-63.76,3000,20241210,13.67,4770,-28.51,20250221,3350,1.79,20250328,8580,-60.26,20240328,3000,13.67,20241210,2.29,N,061970,500,290 억,,16577624,N,N,0,N,00,N 20250328,150614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3360,-145,5,-4.14,367747647,108426,180.98,3505,3535,3350,4555,2455,3505,3391.69,28.54,0,-730,3575,3540,3510,3475,3445,3525,3460,290,1050,500,2520,5,1,58083006,1952,-6.63,0.64,12,0.19,-507.00,5253.00,9410,20240325,-64.29,3000,20241210,12.00,4770,-29.56,20250221,3350,0.30,20250328,8580,-60.84,20240328,3000,12.00,20241210,2.29,N,061970,500,290 억,,16577624,N,N,0,N,00,N 20250328,140615,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3395,-110,5,-3.14,301571992,88706,148.07,3505,3535,3355,4555,2455,3505,3399.68,28.54,0,-117,3575,3540,3510,3475,3445,3525,3460,290,1050,500,2520,5,1,58083006,1972,-6.70,0.65,12,0.15,-507.00,5253.00,9410,20240325,-63.92,3000,20241210,13.17,4770,-28.83,20250221,3355,1.19,20250328,8580,-60.43,20240328,3000,13.17,20241210,2.29,N,061970,500,290 억,,16577624,N,N,0,N,00,N diff --git a/062040/price/prices-20250301.csv b/062040/price/prices-20250301.csv index 6a75fa5a175b..d05df876f9c7 100644 --- a/062040/price/prices-20250301.csv +++ b/062040/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141029,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51600,-3300,5,-6.01,13532149250,259561,116.90,53100,53400,51100,71300,38500,54900,52134.65,10.12,0,43359,56433,55666,54833,54066,53233,55250,53650,152,16400,500,39520,100,1,30445200,15710,16.01,3.62,12,0.85,3222.00,14263.00,83500,20250115,-38.20,28050,20240909,83.96,83500,-38.20,20250115,51100,0.98,20250331,83500,-38.20,20250115,28050,83.96,20240909,1.95,Y,062040,500,152 억,,3079911,N,N,291,N,00,N 20250328,160611,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,54900,-700,5,-1.26,11944237600,218582,59.51,55600,55600,54000,72200,39000,55600,54641.42,9.86,0,40523,58333,56966,56233,54866,54133,56600,54500,152,16600,500,40030,100,1,30445200,16714,17.04,3.85,12,0.72,3222.00,14263.00,83500,20250115,-34.25,28050,20240909,95.72,83500,-34.25,20250115,54000,1.67,20250328,83500,-34.25,20250115,28050,95.72,20240909,2.03,N,062040,500,152 억,,3003113,N,N,291,N,00,N 20250328,150614,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,54900,-700,5,-1.26,10697141100,195926,53.34,55600,55600,54000,72200,39000,55600,54595.16,9.86,0,39453,58333,56966,56233,54866,54133,56600,54500,152,16600,500,40030,100,1,30445200,16714,17.04,3.85,12,0.64,3222.00,14263.00,83500,20250115,-34.25,28050,20240909,95.72,83500,-34.25,20250115,54000,1.67,20250328,83500,-34.25,20250115,28050,95.72,20240909,2.03,N,062040,500,152 억,,3003113,N,N,74,N,00,N 20250328,140616,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,54600,-1000,5,-1.80,8871274950,162637,44.28,55600,55600,54000,72200,39000,55600,54543.04,9.86,0,27999,58333,56966,56233,54866,54133,56600,54500,152,16600,500,40030,100,1,30445200,16623,16.95,3.83,12,0.53,3222.00,14263.00,83500,20250115,-34.61,28050,20240909,94.65,83500,-34.61,20250115,54000,1.11,20250328,83500,-34.61,20250115,28050,94.65,20240909,2.03,N,062040,500,152 억,,3003113,N,N,74,N,00,N diff --git a/062970/price/prices-20250301.csv b/062970/price/prices-20250301.csv index e333a6211fc9..560a37bebb93 100644 --- a/062970/price/prices-20250301.csv +++ b/062970/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,-380,5,-6.86,5719503630,1085575,77.79,5330,5380,5140,7200,3880,5540,5268.64,2.51,0,74955,6106,5822,5646,5362,5186,5735,5275,99,1660,500,3320,10,1,19736818,1018,-5.42,18.70,12,5.50,-952.00,276.00,11670,20250108,-55.78,1368,20240408,277.19,11670,-55.78,20250108,4400,17.27,20250102,11670,-55.78,20250108,1510,241.72,20241115,0.00,Y,062970,500,98 억,,495174,N,N,0,N,00,N 20250328,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-230,5,-3.99,7699818815,1378970,84.48,5850,5930,5470,7500,4040,5770,5583.74,1.48,0,26946,5996,5882,5766,5652,5536,5825,5595,99,1730,500,3460,10,1,19736818,1093,-5.82,20.07,12,6.99,-952.00,276.00,11670,20250108,-52.53,1368,20240408,304.97,11670,-52.53,20250108,4400,25.91,20250102,11670,-52.53,20250108,1510,266.89,20241115,0.00,N,062970,500,98 억,,292920,N,N,0,N,00,N 20250328,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-230,5,-3.99,7423077875,1329019,81.42,5850,5930,5470,7500,4040,5770,5585.34,1.48,0,19978,5996,5882,5766,5652,5536,5825,5595,99,1730,500,3460,10,1,19736818,1093,-5.82,20.07,12,6.73,-952.00,276.00,11670,20250108,-52.53,1368,20240408,304.97,11670,-52.53,20250108,4400,25.91,20250102,11670,-52.53,20250108,1510,266.89,20241115,0.00,N,062970,500,98 억,,292920,N,N,0,N,00,N 20250328,140616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-270,5,-4.68,6559448030,1172032,71.80,5850,5930,5480,7500,4040,5770,5596.60,1.48,0,-8209,5996,5882,5766,5652,5536,5825,5595,99,1730,500,3460,10,1,19736818,1086,-5.78,19.93,12,5.94,-952.00,276.00,11670,20250108,-52.87,1368,20240408,302.05,11670,-52.87,20250108,4400,25.00,20250102,11670,-52.87,20250108,1510,264.24,20241115,0.00,N,062970,500,98 억,,292920,N,N,0,N,00,N diff --git a/063080/price/prices-20250301.csv b/063080/price/prices-20250301.csv index ff9d9fda5048..dce0e179d6c5 100644 --- a/063080/price/prices-20250301.csv +++ b/063080/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141030,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21450,-1000,5,-4.45,399035675,18701,104.99,21600,22000,21100,29150,15750,22450,21337.67,5.29,0,-8468,22883,22666,22283,22066,21683,22775,22175,33,6700,500,16160,50,1,6595192,1415,-15.14,0.49,12,0.28,-1417.00,43842.00,46200,20241205,-53.57,20050,20240911,6.98,37950,-43.48,20250107,21100,1.66,20250331,46200,-53.57,20241205,20050,6.98,20240911,2.48,Y,063080,500,32 억,,348979,N,N,66,N,00,N 20250328,160612,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22450,150,2,0.67,391729350,17619,32.66,22150,22500,21900,28950,15650,22300,22233.35,5.02,0,-895,24133,23216,22733,21816,21333,22975,21575,33,6650,500,16050,50,1,6595192,1481,-15.84,0.51,12,0.27,-1417.00,43842.00,46200,20241205,-51.41,20050,20240911,11.97,37950,-40.84,20250107,21900,2.51,20250328,46200,-51.41,20241205,20050,11.97,20240911,2.49,N,063080,500,32 억,,331274,N,N,66,N,00,N 20250328,150615,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22250,-50,5,-0.22,375563050,16896,31.32,22150,22500,21900,28950,15650,22300,22227.93,5.02,0,-1165,24133,23216,22733,21816,21333,22975,21575,33,6650,500,16050,50,1,6595192,1467,-15.70,0.51,12,0.26,-1417.00,43842.00,46200,20241205,-51.84,20050,20240911,10.97,37950,-41.37,20250107,21900,1.60,20250328,46200,-51.84,20241205,20050,10.97,20240911,2.49,N,063080,500,32 억,,331274,N,N,24,N,00,N 20250328,140616,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22300,0,3,0.00,296068350,13343,24.74,22150,22450,21900,28950,15650,22300,22189.04,5.02,0,353,24133,23216,22733,21816,21333,22975,21575,33,6650,500,16050,50,1,6595192,1471,-15.74,0.51,12,0.20,-1417.00,43842.00,46200,20241205,-51.73,20050,20240911,11.22,37950,-41.24,20250107,21900,1.83,20250328,46200,-51.73,20241205,20050,11.22,20240911,2.49,N,063080,500,32 억,,331274,N,N,24,N,00,N diff --git a/063160/price/prices-20250301.csv b/063160/price/prices-20250301.csv index 1a65f67c9801..dec42fb1b705 100644 --- a/063160/price/prices-20250301.csv +++ b/063160/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141030,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,19910,-290,5,-1.44,109373805,5495,63.81,20300,20300,19710,26250,14150,20200,19904.24,2.04,0,-4141,20733,20466,20233,19966,19733,20350,19850,137,6050,2500,14140,10,1,5485962,1092,12.55,0.83,12,0.10,1586.00,23881.00,35700,20240830,-44.23,19710,20250331,1.01,23150,-14.00,20250110,19710,1.01,20250331,35700,-44.23,20240830,19710,1.01,20250331,0.30,Y,063160,2500,137 억,,112173,N,N,0,N,00,N 20250328,160612,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20200,-150,5,-0.74,171270050,8481,73.15,20500,20500,20000,26450,14250,20350,20194.51,2.02,0,-3597,21050,20700,20450,20100,19850,20575,19975,137,6100,2500,14240,50,1,5485962,1108,12.74,0.85,12,0.15,1586.00,23881.00,35700,20240830,-43.42,19710,20241209,2.49,23150,-12.74,20250110,19710,2.49,20250311,35700,-43.42,20240830,19710,2.49,20241209,0.30,N,063160,2500,137 억,,110909,N,N,1,N,00,N 20250328,150615,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20150,-200,5,-0.98,152447000,7547,65.09,20500,20500,20000,26450,14250,20350,20199.68,2.02,0,-3572,21050,20700,20450,20100,19850,20575,19975,137,6100,2500,14240,50,1,5485962,1105,12.70,0.84,12,0.14,1586.00,23881.00,35700,20240830,-43.56,19710,20241209,2.23,23150,-12.96,20250110,19710,2.23,20250311,35700,-43.56,20240830,19710,2.23,20241209,0.30,N,063160,2500,137 억,,110909,N,N,1,N,00,N 20250328,140616,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20400,50,2,0.25,132829450,6575,56.71,20500,20500,20000,26450,14250,20350,20202.20,2.02,0,-3556,21050,20700,20450,20100,19850,20575,19975,137,6100,2500,14240,50,1,5485962,1119,12.86,0.85,12,0.12,1586.00,23881.00,35700,20240830,-42.86,19710,20241209,3.50,23150,-11.88,20250110,19710,3.50,20250311,35700,-42.86,20240830,19710,3.50,20241209,0.30,N,063160,2500,137 억,,110909,N,N,1,N,00,N diff --git a/063170/price/prices-20250301.csv b/063170/price/prices-20250301.csv index 2290ff282645..cf0c90d40433 100644 --- a/063170/price/prices-20250301.csv +++ b/063170/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141030,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6250,-230,5,-3.55,252160315,39993,111.26,6370,6550,6250,8420,4540,6480,6305.11,1.59,0,-9988,6840,6660,6540,6360,6240,6600,6300,89,1940,500,4530,10,1,17774267,1111,-13.95,0.91,12,0.23,-448.00,6831.00,10440,20240321,-40.13,6150,20240805,1.63,7700,-18.83,20250226,6250,0.00,20250331,10300,-39.32,20240402,6150,1.63,20240805,3.45,Y,063170,500,88 억,,282653,N,N,7,N,00,N 20250328,160612,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6480,-50,5,-0.77,231854270,35894,119.07,6500,6720,6420,8480,4580,6530,6459.41,1.34,0,-6048,6730,6630,6530,6430,6330,6680,6480,89,1950,500,4570,10,1,17774267,1152,-14.46,0.95,12,0.20,-448.00,6831.00,10440,20240321,-37.93,6150,20240805,5.37,7700,-15.84,20250226,6420,0.93,20250328,10300,-37.09,20240402,6150,5.37,20240805,3.47,N,063170,500,88 억,,237468,N,N,7,N,00,N 20250328,150616,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6460,-70,5,-1.07,207392180,32111,106.52,6500,6720,6420,8480,4580,6530,6458.60,1.34,0,-4702,6730,6630,6530,6430,6330,6680,6480,89,1950,500,4570,10,1,17774267,1148,-14.42,0.95,12,0.18,-448.00,6831.00,10440,20240321,-38.12,6150,20240805,5.04,7700,-16.10,20250226,6420,0.62,20250328,10300,-37.28,20240402,6150,5.04,20240805,3.47,N,063170,500,88 억,,237468,N,N,31,N,00,N 20250328,140617,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6440,-90,5,-1.38,183329140,28377,94.14,6500,6720,6420,8480,4580,6530,6460.48,1.34,0,-3978,6730,6630,6530,6430,6330,6680,6480,89,1950,500,4570,10,1,17774267,1145,-14.38,0.94,12,0.16,-448.00,6831.00,10440,20240321,-38.31,6150,20240805,4.72,7700,-16.36,20250226,6420,0.31,20250328,10300,-37.48,20240402,6150,4.72,20240805,3.47,N,063170,500,88 억,,237468,N,N,31,N,00,N diff --git a/063440/price/prices-20250301.csv b/063440/price/prices-20250301.csv index 2cca9d112dae..96427c3ba771 100644 --- a/063440/price/prices-20250301.csv +++ b/063440/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141031,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1309,-26,5,-1.95,160716178,122712,163.59,1335,1340,1303,1735,935,1335,1309.70,0.86,0,-14108,1368,1351,1340,1323,1312,1346,1318,234,400,500,960,1,1,46029154,603,12.35,0.97,12,0.27,106.00,1343.00,2035,20240327,-35.68,1194,20240805,9.63,1496,-12.50,20250220,1212,8.00,20250203,1960,-33.21,20240502,1194,9.63,20240805,2.59,Y,063440,500,233 억,,393747,N,N,0,N,00,N 20250328,160613,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1335,-20,5,-1.48,100174291,74627,108.38,1355,1357,1329,1761,949,1355,1342.33,0.64,0,-15215,1376,1365,1352,1341,1328,1359,1335,234,406,500,970,1,1,46029154,614,12.59,0.99,12,0.16,106.00,1343.00,2035,20240327,-34.40,1194,20240805,11.81,1496,-10.76,20250220,1212,10.15,20250203,1960,-31.89,20240502,1194,11.81,20240805,2.58,N,063440,500,233 억,,293448,N,N,0,N,00,N 20250328,150616,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1344,-11,5,-0.81,93149223,69367,100.74,1355,1357,1329,1761,949,1355,1342.85,0.64,0,-13727,1376,1365,1352,1341,1328,1359,1335,234,406,500,970,1,1,46029154,619,12.68,1.00,12,0.15,106.00,1343.00,2035,20240327,-33.96,1194,20240805,12.56,1496,-10.16,20250220,1212,10.89,20250203,1960,-31.43,20240502,1194,12.56,20240805,2.58,N,063440,500,233 억,,293448,N,N,0,N,00,N 20250328,140617,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1342,-13,5,-0.96,89114789,66358,96.37,1355,1357,1329,1761,949,1355,1342.94,0.64,0,-13492,1376,1365,1352,1341,1328,1359,1335,234,406,500,970,1,1,46029154,618,12.66,1.00,12,0.14,106.00,1343.00,2035,20240327,-34.05,1194,20240805,12.40,1496,-10.29,20250220,1212,10.73,20250203,1960,-31.53,20240502,1194,12.40,20240805,2.58,N,063440,500,233 억,,293448,N,N,0,N,00,N diff --git a/063570/price/prices-20250301.csv b/063570/price/prices-20250301.csv index 9e489b577e8d..8bf2bca72d12 100644 --- a/063570/price/prices-20250301.csv +++ b/063570/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141031,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5230,-10,5,-0.19,290361065,55542,154.33,5240,5300,5130,6810,3670,5240,5227.77,1.34,0,6069,5400,5320,5270,5190,5140,5295,5165,171,1570,500,3870,10,1,34147728,1786,72.64,0.83,12,0.16,72.00,6310.00,6110,20240425,-14.40,4320,20241209,21.06,5370,-2.61,20250327,4600,13.70,20250102,6110,-14.40,20240425,4320,21.06,20241209,1.45,Y,063570,500,170 억,,458500,N,N,0,N,00,N 20250328,160613,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5240,-110,5,-2.06,189886110,35977,39.13,5350,5350,5220,6950,3750,5350,5277.55,1.29,0,-10808,5510,5430,5290,5210,5070,5470,5250,171,1600,500,3950,10,1,34147728,1789,72.78,0.83,12,0.11,72.00,6310.00,6150,20240318,-14.80,4320,20241209,21.30,5370,-2.42,20250327,4600,13.91,20250102,6110,-14.24,20240425,4320,21.30,20241209,1.44,N,063570,500,170 억,,441400,N,N,0,N,00,N 20250328,150616,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5250,-100,5,-1.87,174108470,32970,35.86,5350,5350,5220,6950,3750,5350,5280.36,1.29,0,-10643,5510,5430,5290,5210,5070,5470,5250,171,1600,500,3950,10,1,34147728,1793,72.92,0.83,12,0.10,72.00,6310.00,6150,20240318,-14.63,4320,20241209,21.53,5370,-2.23,20250327,4600,14.13,20250102,6110,-14.08,20240425,4320,21.53,20241209,1.44,N,063570,500,170 억,,441400,N,N,0,N,00,N 20250328,140617,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5260,-90,5,-1.68,143920800,27224,29.61,5350,5350,5220,6950,3750,5350,5286.03,1.29,0,-9738,5510,5430,5290,5210,5070,5470,5250,171,1600,500,3950,10,1,34147728,1796,73.06,0.83,12,0.08,72.00,6310.00,6150,20240318,-14.47,4320,20241209,21.76,5370,-2.05,20250327,4600,14.35,20250102,6110,-13.91,20240425,4320,21.76,20241209,1.44,N,063570,500,170 억,,441400,N,N,0,N,00,N diff --git a/063760/price/prices-20250301.csv b/063760/price/prices-20250301.csv index 7ebb0735f9c4..565c2b184d91 100644 --- a/063760/price/prices-20250301.csv +++ b/063760/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1906,-17,5,-0.88,5152178,2700,12.98,1923,1923,1899,2495,1347,1923,1908.21,1.05,0,-175,2147,2034,1942,1829,1737,1989,1784,47,572,500,1340,1,1,9325130,178,-13.42,0.25,12,0.03,-142.00,7601.00,3785,20240322,-49.64,1850,20250328,3.03,2375,-19.75,20250109,1850,3.03,20250328,3225,-40.90,20240628,1850,3.03,20250328,0.08,Y,063760,500,46 억,,97925,N,N,0,N,00,N 20250328,160613,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1923,-27,5,-1.38,40230056,20699,200.20,1950,2055,1850,2535,1365,1950,1943.59,0.64,0,-222,1994,1971,1957,1934,1920,1965,1928,47,585,500,1360,1,1,9325130,179,-13.54,0.25,12,0.22,-142.00,7601.00,3785,20240322,-49.19,1850,20250328,3.95,2375,-19.03,20250109,1850,3.95,20250328,3250,-40.83,20240328,1850,3.95,20250328,0.08,N,063760,500,46 억,,60138,N,N,0,N,00,N 20250328,150616,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1924,-26,5,-1.33,39656073,20400,197.31,1950,2055,1850,2535,1365,1950,1943.93,0.64,0,-222,1994,1971,1957,1934,1920,1965,1928,47,585,500,1360,1,1,9325130,179,-13.55,0.25,12,0.22,-142.00,7601.00,3785,20240322,-49.17,1850,20250328,4.00,2375,-18.99,20250109,1850,4.00,20250328,3250,-40.80,20240328,1850,4.00,20250328,0.08,N,063760,500,46 억,,60138,N,N,0,N,00,N 20250328,140618,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,1926,-24,5,-1.23,39383860,20258,195.94,1950,2055,1850,2535,1365,1950,1944.11,0.64,0,-222,1994,1971,1957,1934,1920,1965,1928,47,585,500,1360,1,1,9325130,180,-13.56,0.25,12,0.22,-142.00,7601.00,3785,20240322,-49.11,1850,20250328,4.11,2375,-18.91,20250109,1850,4.11,20250328,3250,-40.74,20240328,1850,4.11,20250328,0.08,N,063760,500,46 억,,60138,N,N,0,N,00,N diff --git a/064090/price/prices-20250301.csv b/064090/price/prices-20250301.csv index 6b1c247decc2..3e91b12e244a 100644 --- a/064090/price/prices-20250301.csv +++ b/064090/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-90,5,-3.33,81483950,30975,45.60,2830,2830,2580,3510,1890,2700,2630.64,0.59,0,-14439,2846,2772,2726,2652,2606,2750,2630,249,810,500,1670,5,1,49742745,1298,-9.96,2.20,12,0.06,-262.00,1188.00,7630,20240704,-65.79,1700,20250304,53.53,3395,-23.12,20250318,1700,53.53,20250304,7630,-65.79,20240704,1700,53.53,20250304,0.50,Y,064090,500,248 억,,291035,N,N,0,N,00,N 20250328,160614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-95,5,-3.40,184154901,67737,52.53,2765,2800,2680,3630,1960,2795,2718.68,0.37,0,-18043,2911,2852,2746,2687,2581,2882,2717,249,835,500,1730,5,1,49742745,1343,-10.31,2.27,12,0.14,-262.00,1188.00,7630,20240704,-64.61,1700,20250304,58.82,3395,-20.47,20250318,1700,58.82,20250304,7630,-64.61,20240704,1700,58.82,20250304,0.49,N,064090,500,248 억,,184740,N,N,0,N,00,N 20250328,150617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,-80,5,-2.86,160459703,58944,45.71,2765,2800,2690,3630,1960,2795,2722.24,0.37,0,-13649,2911,2852,2746,2687,2581,2882,2717,249,835,500,1730,5,1,49742745,1351,-10.36,2.29,12,0.12,-262.00,1188.00,7630,20240704,-64.42,1700,20250304,59.71,3395,-20.03,20250318,1700,59.71,20250304,7630,-64.42,20240704,1700,59.71,20250304,0.49,N,064090,500,248 억,,184740,N,N,0,N,00,N 20250328,140618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,-100,5,-3.58,141836823,52061,40.37,2765,2800,2695,3630,1960,2795,2724.44,0.37,0,-11465,2911,2852,2746,2687,2581,2882,2717,249,835,500,1730,5,1,49742745,1341,-10.29,2.27,12,0.10,-262.00,1188.00,7630,20240704,-64.68,1700,20250304,58.53,3395,-20.62,20250318,1700,58.53,20250304,7630,-64.68,20240704,1700,58.53,20250304,0.49,N,064090,500,248 억,,184740,N,N,0,N,00,N diff --git a/064240/price/prices-20250301.csv b/064240/price/prices-20250301.csv index 6a562b064a4e..9a632d12ce99 100644 --- a/064240/price/prices-20250301.csv +++ b/064240/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1872,-63,5,-3.26,62611650,33665,72.57,1959,1959,1839,2515,1355,1935,1859.84,1.27,0,-6376,2011,1972,1926,1887,1841,1950,1865,178,580,500,1350,1,1,35038012,656,74.88,0.75,12,0.10,25.00,2500.00,3700,20240717,-49.41,1700,20250219,10.12,2330,-19.66,20250106,1700,10.12,20250219,3700,-49.41,20240717,1700,10.12,20250219,0.21,Y,064240,500,177 억,,445055,N,N,0,N,00,N 20250328,160614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1935,25,2,1.31,87411074,45874,50.96,1965,1965,1880,2480,1337,1910,1905.46,1.16,0,-8374,1970,1940,1905,1875,1840,1955,1890,178,570,500,1330,1,1,35038012,678,77.40,0.77,12,0.13,25.00,2500.00,3700,20240717,-47.70,1700,20250219,13.82,2330,-16.95,20250106,1700,13.82,20250219,3700,-47.70,20240717,1700,13.82,20250219,0.21,N,064240,500,177 억,,405315,N,N,0,N,00,N 20250328,150617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1893,-17,5,-0.89,73664193,38700,42.99,1965,1965,1880,2480,1337,1910,1903.47,1.16,0,-6972,1970,1940,1905,1875,1840,1955,1890,178,570,500,1330,1,1,35038012,663,75.72,0.76,12,0.11,25.00,2500.00,3700,20240717,-48.84,1700,20250219,11.35,2330,-18.76,20250106,1700,11.35,20250219,3700,-48.84,20240717,1700,11.35,20250219,0.21,N,064240,500,177 억,,405315,N,N,0,N,00,N 20250328,140618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1895,-15,5,-0.79,67888767,35643,39.60,1965,1965,1880,2480,1337,1910,1904.69,1.16,0,-5903,1970,1940,1905,1875,1840,1955,1890,178,570,500,1330,1,1,35038012,664,75.80,0.76,12,0.10,25.00,2500.00,3700,20240717,-48.78,1700,20250219,11.47,2330,-18.67,20250106,1700,11.47,20250219,3700,-48.78,20240717,1700,11.47,20250219,0.21,N,064240,500,177 억,,405315,N,N,0,N,00,N diff --git a/064260/price/prices-20250301.csv b/064260/price/prices-20250301.csv index ec675debdc30..651af4fd04af 100644 --- a/064260/price/prices-20250301.csv +++ b/064260/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141032,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2690,-135,5,-4.78,1239535051,458559,49.37,2750,2785,2675,3670,1980,2825,2703.11,5.33,0,-177994,3005,2915,2870,2780,2735,2892,2757,345,845,500,2090,5,1,68949040,1855,-6.66,0.61,12,0.67,-404.00,4375.00,4820,20240610,-44.19,2555,20241209,5.28,3590,-25.07,20250123,2675,0.56,20250331,4820,-44.19,20240610,2555,5.28,20241209,4.12,Y,064260,500,344 억,,3676260,N,N,42,N,00,N 20250328,160614,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2825,-120,5,-4.07,2537470857,886141,50.99,2935,2960,2825,3825,2065,2945,2863.55,5.41,0,-54981,3091,3017,2971,2897,2851,2995,2875,345,880,500,2170,5,1,68949040,1948,-6.99,0.65,12,1.29,-404.00,4375.00,4820,20240610,-41.39,2555,20241209,10.57,3590,-21.31,20250123,2810,0.53,20250324,4820,-41.39,20240610,2555,10.57,20241209,4.15,N,064260,500,344 억,,3728598,N,N,42,N,00,N 20250328,150617,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2835,-110,5,-3.74,2353576751,821163,47.25,2935,2960,2830,3825,2065,2945,2866.15,5.41,0,-56384,3091,3017,2971,2897,2851,2995,2875,345,880,500,2170,5,1,68949040,1955,-7.02,0.65,12,1.19,-404.00,4375.00,4820,20240610,-41.18,2555,20241209,10.96,3590,-21.03,20250123,2810,0.89,20250324,4820,-41.18,20240610,2555,10.96,20241209,4.15,N,064260,500,344 억,,3728598,N,N,148,N,00,N 20250328,140619,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2855,-90,5,-3.06,2094825877,729973,42.00,2935,2960,2840,3825,2065,2945,2869.73,5.41,0,-27562,3091,3017,2971,2897,2851,2995,2875,345,880,500,2170,5,1,68949040,1968,-7.07,0.65,12,1.06,-404.00,4375.00,4820,20240610,-40.77,2555,20241209,11.74,3590,-20.47,20250123,2810,1.60,20250324,4820,-40.77,20240610,2555,11.74,20241209,4.15,N,064260,500,344 억,,3728598,N,N,148,N,00,N diff --git a/064290/price/prices-20250301.csv b/064290/price/prices-20250301.csv index 205225f81d8a..75e8e16deeb9 100644 --- a/064290/price/prices-20250301.csv +++ b/064290/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141032,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8990,-480,5,-5.07,464456635,51249,44.76,9240,9390,8960,12310,6630,9470,9062.75,0.00,0,-9777,10116,9792,9596,9272,9076,9695,9175,64,2840,500,6620,10,1,12863962,1156,-9.74,2.36,12,0.40,-923.00,3806.00,38700,20240401,-76.77,8350,20241209,7.66,17110,-47.46,20250219,8960,0.33,20250331,38700,-76.77,20240401,8350,7.66,20241209,3.31,Y,064290,500,64 억,,0,N,N,0,N,00,N 20250328,160614,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9470,-470,5,-4.73,1087239585,113782,251.80,9920,9920,9400,12920,6960,9940,9555.45,0.00,0,2369,10313,10126,10013,9826,9713,10070,9770,64,2980,500,6950,10,1,12863962,1218,-10.26,2.49,12,0.88,-923.00,3806.00,38700,20240401,-75.53,8350,20241209,13.41,17110,-44.65,20250219,9400,0.74,20250328,38700,-75.53,20240401,8350,13.41,20241209,3.41,N,064290,500,64 억,,0,N,N,0,N,00,N 20250328,150618,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9470,-470,5,-4.73,1026689465,107382,237.63,9920,9920,9400,12920,6960,9940,9560.78,0.00,0,2427,10313,10126,10013,9826,9713,10070,9770,64,2980,500,6950,10,1,12863962,1218,-10.26,2.49,12,0.83,-923.00,3806.00,38700,20240401,-75.53,8350,20241209,13.41,17110,-44.65,20250219,9400,0.74,20250328,38700,-75.53,20240401,8350,13.41,20241209,3.41,N,064290,500,64 억,,0,N,N,0,N,00,N 20250328,140619,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9540,-400,5,-4.02,705135055,73442,162.53,9920,9920,9520,12920,6960,9940,9600.84,0.00,0,555,10313,10126,10013,9826,9713,10070,9770,64,2980,500,6950,10,1,12863962,1227,-10.34,2.51,12,0.57,-923.00,3806.00,38700,20240401,-75.35,8350,20241209,14.25,17110,-44.24,20250219,9520,0.21,20250328,38700,-75.35,20240401,8350,14.25,20241209,3.41,N,064290,500,64 억,,0,N,N,0,N,00,N diff --git a/064350/price/prices-20250301.csv b/064350/price/prices-20250301.csv index fc8514118967..3db4b6d68459 100644 --- a/064350/price/prices-20250301.csv +++ b/064350/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141033,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,105500,3800,2,3.74,105573533200,1019260,125.49,99300,105700,99300,132200,71200,101700,103578.70,31.25,0,-92157,106300,104000,102100,99800,97900,103050,98850,5457,30500,5000,73220,100,1,109142293,115145,28.30,5.63,12,0.93,3728.00,18737.00,116800,20250319,-9.67,31100,20240320,239.23,116800,-9.67,20250319,49750,112.06,20250102,116800,-9.67,20250319,35700,195.52,20240604,1.06,Y,064350,5000,5457 억,,34104448,N,N,8968,N,00,N 20250328,160615,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,101700,-1700,5,-1.64,82769860850,812223,108.67,103900,104400,100200,134400,72400,103400,101905.31,31.17,0,73781,111866,107632,105066,100832,98266,106350,99550,5457,31000,5000,74440,100,1,109142293,110998,27.28,5.43,12,0.74,3728.00,18737.00,116800,20250319,-12.93,30700,20240318,231.27,116800,-12.93,20250319,49750,104.42,20250102,116800,-12.93,20250319,33500,203.58,20240328,1.05,N,064350,5000,5457 억,,34018401,N,N,8968,N,00,N 20250328,150618,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,101700,-1700,5,-1.64,74619946850,732009,97.94,103900,104400,100200,134400,72400,103400,101938.32,31.17,0,37899,111866,107632,105066,100832,98266,106350,99550,5457,31000,5000,74440,100,1,109142293,110998,27.28,5.43,12,0.67,3728.00,18737.00,116800,20250319,-12.93,30700,20240318,231.27,116800,-12.93,20250319,49750,104.42,20250102,116800,-12.93,20250319,33500,203.58,20240328,1.05,N,064350,5000,5457 억,,34018401,N,N,6551,N,00,N 20250328,140619,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,100900,-2500,5,-2.42,59705258100,584235,78.17,103900,104400,100600,134400,72400,103400,102193.65,31.17,0,9550,111866,107632,105066,100832,98266,106350,99550,5457,31000,5000,74440,100,1,109142293,110125,27.07,5.39,12,0.54,3728.00,18737.00,116800,20250319,-13.61,30700,20240318,228.66,116800,-13.61,20250319,49750,102.81,20250102,116800,-13.61,20250319,33500,201.19,20240328,1.05,N,064350,5000,5457 억,,34018401,N,N,6551,N,00,N diff --git a/064400/price/prices-20250301.csv b/064400/price/prices-20250301.csv index 66630753897d..3682f7deb695 100644 --- a/064400/price/prices-20250301.csv +++ b/064400/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141033,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49150,-650,5,-1.31,8761748575,177905,57.45,48750,49750,48750,64700,34900,49800,49249.59,0.68,0,14931,52066,50932,50366,49232,48666,50650,48950,520,14900,500,34860,50,1,96885948,47619,11.76,2.03,12,0.18,4180.00,24257.00,61900,20250205,-20.60,46500,20250305,5.70,61900,-20.60,20250205,46500,5.70,20250305,61900,-20.60,20250205,46500,5.70,20250305,0.22,Y,064400,500,520 억,,656960,N,N,0,N,00,N 20250328,160615,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49800,-1300,5,-2.54,15331932775,305581,171.56,51100,51500,49800,66400,35800,51100,50173.41,0.61,0,49366,52166,51632,51366,50832,50566,51500,50700,520,15300,500,35770,50,1,96885948,48249,11.91,2.05,12,0.32,4180.00,24257.00,61900,20250205,-19.55,46500,20250305,7.10,61900,-19.55,20250205,46500,7.10,20250305,61900,-19.55,20250205,46500,7.10,20250305,0.23,N,064400,500,520 억,,587845,N,N,58,N,00,N 20250328,150618,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49900,-1200,5,-2.35,14351285925,285904,160.51,51100,51500,49800,66400,35800,51100,50196.17,0.61,0,49738,52166,51632,51366,50832,50566,51500,50700,520,15300,500,35770,50,1,96885948,48346,11.94,2.06,12,0.30,4180.00,24257.00,61900,20250205,-19.39,46500,20250305,7.31,61900,-19.39,20250205,46500,7.31,20250305,61900,-19.39,20250205,46500,7.31,20250305,0.23,N,064400,500,520 억,,587845,N,N,58,N,00,N 20250328,140619,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49950,-1150,5,-2.25,11298182750,224706,126.15,51100,51500,49950,66400,35800,51100,50279.84,0.61,0,32365,52166,51632,51366,50832,50566,51500,50700,520,15300,500,35770,50,1,96885948,48395,11.95,2.06,12,0.23,4180.00,24257.00,61900,20250205,-19.31,46500,20250305,7.42,61900,-19.31,20250205,46500,7.42,20250305,61900,-19.31,20250205,46500,7.42,20250305,0.23,N,064400,500,520 억,,587845,N,N,58,N,00,N diff --git a/064480/price/prices-20250301.csv b/064480/price/prices-20250301.csv index 54390d972a24..0363b8af726d 100644 --- a/064480/price/prices-20250301.csv +++ b/064480/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4740,-150,5,-3.07,204649648,43129,71.17,4660,4890,4660,6350,3425,4890,4745.06,2.59,0,-1676,5060,4975,4925,4840,4790,4950,4815,62,1460,500,3030,5,1,11952500,567,-20.52,1.19,12,0.36,-231.00,3985.00,10480,20240514,-54.77,4645,20241115,2.05,7040,-32.67,20250204,4660,1.72,20250331,10480,-54.77,20240514,4645,2.05,20241115,6.69,Y,064480,500,61 억,,309920,N,N,0,N,00,N 20250328,160615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,-130,5,-2.59,296524877,60384,144.63,4990,5010,4875,6520,3520,5020,4910.74,1.98,0,-8226,5180,5100,5060,4980,4940,5080,4960,62,1500,500,3110,5,1,11952500,584,-21.17,1.23,12,0.51,-231.00,3985.00,10480,20240514,-53.34,4645,20241115,5.27,7040,-30.54,20250204,4875,0.31,20250328,10480,-53.34,20240514,4645,5.27,20241115,6.74,N,064480,500,61 억,,237132,N,N,0,N,00,N 20250328,150618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,-130,5,-2.59,270867322,55133,132.05,4990,5010,4875,6520,3520,5020,4912.98,1.98,0,-8189,5180,5100,5060,4980,4940,5080,4960,62,1500,500,3110,5,1,11952500,584,-21.17,1.23,12,0.46,-231.00,3985.00,10480,20240514,-53.34,4645,20241115,5.27,7040,-30.54,20250204,4875,0.31,20250328,10480,-53.34,20240514,4645,5.27,20241115,6.74,N,064480,500,61 억,,237132,N,N,0,N,00,N 20250328,140620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4920,-100,5,-1.99,184157347,37412,89.61,4990,5010,4895,6520,3520,5020,4922.41,1.98,0,-8192,5180,5100,5060,4980,4940,5080,4960,62,1500,500,3110,5,1,11952500,588,-21.30,1.23,12,0.31,-231.00,3985.00,10480,20240514,-53.05,4645,20241115,5.92,7040,-30.11,20250204,4895,0.51,20250328,10480,-53.05,20240514,4645,5.92,20241115,6.74,N,064480,500,61 억,,237132,N,N,0,N,00,N diff --git a/064520/price/prices-20250301.csv b/064520/price/prices-20250301.csv index 8b366407bc5e..df9749173c10 100644 --- a/064520/price/prices-20250301.csv +++ b/064520/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,-35,5,-1.64,17924250,8716,318.22,2155,2155,2010,2780,1500,2140,2056.48,0.27,0,-277,2226,2182,2131,2087,2036,2205,2110,112,640,500,1490,5,1,22351062,470,-100.24,0.47,12,0.04,-21.00,4447.00,4390,20240529,-52.05,1602,20241206,31.40,2650,-20.57,20250225,1735,21.33,20250102,4390,-52.05,20240529,1602,31.40,20241206,0.27,Y,064520,500,111 억,,59579,N,N,0,N,00,N 20250328,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,0,3,0.00,5768675,2739,28.90,2135,2175,2080,2780,1500,2140,2106.12,0.25,0,-372,2260,2200,2110,2050,1960,2155,2005,112,640,500,1490,5,1,22351062,478,-101.90,0.48,12,0.01,-21.00,4447.00,4390,20240529,-51.25,1602,20241206,33.58,2650,-19.25,20250225,1735,23.34,20250102,4390,-51.25,20240529,1602,33.58,20241206,0.27,N,064520,500,111 억,,55644,N,N,0,N,00,N 20250328,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,0,3,0.00,5475495,2602,27.45,2135,2175,2080,2780,1500,2140,2104.34,0.25,0,-372,2260,2200,2110,2050,1960,2155,2005,112,640,500,1490,5,1,22351062,478,-101.90,0.48,12,0.01,-21.00,4447.00,4390,20240529,-51.25,1602,20241206,33.58,2650,-19.25,20250225,1735,23.34,20250102,4390,-51.25,20240529,1602,33.58,20241206,0.27,N,064520,500,111 억,,55644,N,N,0,N,00,N 20250328,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2135,-5,5,-0.23,5372575,2553,26.93,2135,2175,2080,2780,1500,2140,2104.42,0.25,0,-372,2260,2200,2110,2050,1960,2155,2005,112,640,500,1490,5,1,22351062,477,-101.67,0.48,12,0.01,-21.00,4447.00,4390,20240529,-51.37,1602,20241206,33.27,2650,-19.43,20250225,1735,23.05,20250102,4390,-51.37,20240529,1602,33.27,20241206,0.27,N,064520,500,111 억,,55644,N,N,0,N,00,N diff --git a/064550/price/prices-20250301.csv b/064550/price/prices-20250301.csv index c226cb9414be..1b24a911d9d1 100644 --- a/064550/price/prices-20250301.csv +++ b/064550/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141034,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14120,20,2,0.14,1046285105,74178,63.66,13800,14350,13700,18330,9870,14100,14105.06,8.30,0,-12057,15106,14602,14286,13782,13466,14445,13625,129,4230,500,10150,10,1,25810291,3644,-34.44,1.63,12,0.29,-410.00,8674.00,39100,20240709,-63.89,13450,20250305,4.98,20750,-31.95,20250106,13450,4.98,20250305,39100,-63.89,20240709,13450,4.98,20250305,3.65,Y,064550,500,129 억,,2141804,N,N,77,N,00,N 20250328,160616,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14100,-310,5,-2.15,1662652610,116515,193.13,14790,14790,13970,18730,10090,14410,14269.86,8.36,0,-17368,14776,14592,14476,14292,14176,14535,14235,129,4320,500,10370,10,1,25810291,3639,-34.39,1.63,12,0.45,-410.00,8674.00,39100,20240709,-63.94,13450,20250305,4.83,20750,-32.05,20250106,13450,4.83,20250305,39100,-63.94,20240709,13450,4.83,20250305,3.65,N,064550,500,129 억,,2157897,N,N,77,N,00,N 20250328,150619,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14070,-340,5,-2.36,1513562330,105913,175.55,14790,14790,13970,18730,10090,14410,14290.62,8.36,0,-16868,14776,14592,14476,14292,14176,14535,14235,129,4320,500,10370,10,1,25810291,3632,-34.32,1.62,12,0.41,-410.00,8674.00,39100,20240709,-64.02,13450,20250305,4.61,20750,-32.19,20250106,13450,4.61,20250305,39100,-64.02,20240709,13450,4.61,20250305,3.65,N,064550,500,129 억,,2157897,N,N,111,N,00,N 20250328,140620,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14180,-230,5,-1.60,1222479190,85194,141.21,14790,14790,14170,18730,10090,14410,14349.36,8.36,0,-16993,14776,14592,14476,14292,14176,14535,14235,129,4320,500,10370,10,1,25810291,3660,-34.59,1.63,12,0.33,-410.00,8674.00,39100,20240709,-63.73,13450,20250305,5.43,20750,-31.66,20250106,13450,5.43,20250305,39100,-63.73,20240709,13450,5.43,20250305,3.65,N,064550,500,129 억,,2157897,N,N,111,N,00,N diff --git a/064760/price/prices-20250301.csv b/064760/price/prices-20250301.csv index d8e61ef7e655..4f2822822e0b 100644 --- a/064760/price/prices-20250301.csv +++ b/064760/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141034,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80100,-3700,5,-4.42,2738267950,33957,164.76,82400,82500,78800,108900,58700,83800,80639.28,66.63,0,-12046,85933,84866,83633,82566,81333,84250,81950,58,25100,500,62010,100,1,11675000,9352,12.99,1.81,12,0.29,6167.00,44219.00,149900,20240614,-46.56,66500,20241209,20.45,94300,-15.06,20250317,68400,17.11,20250115,149900,-46.56,20240614,66500,20.45,20241209,1.20,Y,064760,500,58 억,,7778799,N,N,90,N,00,N 20250328,160616,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,83800,-1100,5,-1.30,1715426800,20610,123.40,84500,84700,82400,110300,59500,84900,83232.58,66.63,0,-1866,86700,85800,84700,83800,82700,85250,83250,58,25400,500,62820,100,1,11675000,9784,13.59,1.90,12,0.18,6167.00,44219.00,149900,20240614,-44.10,66500,20241209,26.02,94300,-11.13,20250317,68400,22.51,20250115,149900,-44.10,20240614,66500,26.02,20241209,1.22,N,064760,500,58 억,,7778611,N,N,90,N,00,N 20250328,150619,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,83500,-1400,5,-1.65,1545750400,18578,111.23,84500,84700,82400,110300,59500,84900,83203.27,66.63,0,-1875,86700,85800,84700,83800,82700,85250,83250,58,25400,500,62820,100,1,11675000,9749,13.54,1.89,12,0.16,6167.00,44219.00,149900,20240614,-44.30,66500,20241209,25.56,94300,-11.45,20250317,68400,22.08,20250115,149900,-44.30,20240614,66500,25.56,20241209,1.22,N,064760,500,58 억,,7778611,N,N,319,N,00,N 20250328,140620,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,83600,-1300,5,-1.53,1209137700,14531,87.00,84500,84700,82400,110300,59500,84900,83210.91,66.63,0,-1768,86700,85800,84700,83800,82700,85250,83250,58,25400,500,62820,100,1,11675000,9760,13.56,1.89,12,0.12,6167.00,44219.00,149900,20240614,-44.23,66500,20241209,25.71,94300,-11.35,20250317,68400,22.22,20250115,149900,-44.23,20240614,66500,25.71,20241209,1.22,N,064760,500,58 억,,7778611,N,N,319,N,00,N diff --git a/064800/price/prices-20250301.csv b/064800/price/prices-20250301.csv index 1ec3ca89fabe..fe3afff0fe55 100644 --- a/064800/price/prices-20250301.csv +++ b/064800/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141034,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1042,-53,5,-4.84,316828981,298476,26.57,1085,1092,1041,1423,767,1095,1061.49,3.56,0,-30760,1253,1174,1118,1039,983,1213,1078,128,328,100,760,1,1,127807298,1332,-3.31,0.66,12,0.23,-315.00,1575.00,3970,20240516,-73.75,1041,20250331,0.10,1532,-31.98,20250224,1041,0.10,20250331,3970,-73.75,20240516,1041,0.10,20250331,1.83,Y,064800,100,127 억,,4550119,N,N,2,N,00,N 20250328,160617,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1095,6,2,0.55,1272808233,1122225,312.32,1089,1197,1062,1415,763,1089,1134.24,3.13,0,-132120,1142,1115,1102,1075,1062,1109,1069,128,326,100,760,1,1,127807298,1399,-3.48,0.70,12,0.88,-315.00,1575.00,3970,20240516,-72.42,1062,20250328,3.11,1532,-28.52,20250224,1062,3.11,20250328,3970,-72.42,20240516,1062,3.11,20250328,1.83,N,064800,100,127 억,,3998176,N,N,2,N,00,N 20250328,150620,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1103,14,2,1.29,1229650644,1082978,301.40,1089,1197,1062,1415,763,1089,1135.43,3.13,0,-131279,1142,1115,1102,1075,1062,1109,1069,128,326,100,760,1,1,127807298,1410,-3.50,0.70,12,0.85,-315.00,1575.00,3970,20240516,-72.22,1062,20250328,3.86,1532,-28.00,20250224,1062,3.86,20250328,3970,-72.22,20240516,1062,3.86,20250328,1.83,N,064800,100,127 억,,3998176,N,N,0,N,00,N 20250328,140621,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1126,37,2,3.40,1100517113,966420,268.96,1089,1197,1062,1415,763,1089,1138.76,3.13,0,-133287,1142,1115,1102,1075,1062,1109,1069,128,326,100,760,1,1,127807298,1439,-3.57,0.71,12,0.76,-315.00,1575.00,3970,20240516,-71.64,1062,20250328,6.03,1532,-26.50,20250224,1062,6.03,20250328,3970,-71.64,20240516,1062,6.03,20250328,1.83,N,064800,100,127 억,,3998176,N,N,0,N,00,N diff --git a/064820/price/prices-20250301.csv b/064820/price/prices-20250301.csv index 387241d8a6a4..ac6808f06c14 100644 --- a/064820/price/prices-20250301.csv +++ b/064820/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141035,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5820,-70,5,-1.19,495243900,84251,110.80,5840,6000,5770,7650,4130,5890,5878.20,1.65,0,-3467,6130,6010,5950,5830,5770,5980,5800,155,1760,500,4240,10,1,30901728,1798,11.46,0.79,12,0.27,508.00,7379.00,7900,20250115,-26.33,4395,20240909,32.42,7900,-26.33,20250115,5390,7.98,20250106,7900,-26.33,20250115,4395,32.42,20240909,1.03,Y,064820,500,154 억,,510538,N,N,0,N,00,N 20250328,160617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5890,-180,5,-2.97,448299060,75384,39.39,6070,6070,5890,7890,4250,6070,5946.87,1.42,0,-10434,6523,6296,6153,5926,5783,6410,6040,155,1820,500,4370,10,1,30901728,1820,11.59,0.80,12,0.24,508.00,7379.00,7900,20250115,-25.44,4395,20240909,34.02,7900,-25.44,20250115,5390,9.28,20250106,7900,-25.44,20250115,4395,34.02,20240909,1.05,N,064820,500,154 억,,438537,N,N,0,N,00,N 20250328,150620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5910,-160,5,-2.64,404213500,67909,35.48,6070,6070,5890,7890,4250,6070,5952.28,1.42,0,-9544,6523,6296,6153,5926,5783,6410,6040,155,1820,500,4370,10,1,30901728,1826,11.63,0.80,12,0.22,508.00,7379.00,7900,20250115,-25.19,4395,20240909,34.47,7900,-25.19,20250115,5390,9.65,20250106,7900,-25.19,20250115,4395,34.47,20240909,1.05,N,064820,500,154 억,,438537,N,N,0,N,00,N 20250328,140621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5910,-160,5,-2.64,350093430,58744,30.70,6070,6070,5890,7890,4250,6070,5959.65,1.42,0,-8733,6523,6296,6153,5926,5783,6410,6040,155,1820,500,4370,10,1,30901728,1826,11.63,0.80,12,0.19,508.00,7379.00,7900,20250115,-25.19,4395,20240909,34.47,7900,-25.19,20250115,5390,9.65,20250106,7900,-25.19,20250115,4395,34.47,20240909,1.05,N,064820,500,154 억,,438537,N,N,0,N,00,N diff --git a/064850/price/prices-20250301.csv b/064850/price/prices-20250301.csv index a69633c4f2e4..2b37d720c515 100644 --- a/064850/price/prices-20250301.csv +++ b/064850/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141035,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6460,-300,5,-4.44,101358110,15478,85.20,6930,6930,6430,8780,4740,6760,6548.53,6.75,0,-7844,7140,6950,6780,6590,6420,6865,6505,61,2020,500,4050,10,1,11410332,737,18.62,1.20,12,0.14,347.00,5400.00,38450,20240924,-83.20,5780,20240319,11.76,8130,-20.54,20250108,6430,0.47,20250331,38450,-83.20,20240924,6430,0.47,20250331,0.90,Y,064850,500,60 억,,770687,N,N,0,N,00,N 20250328,160617,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6760,-40,5,-0.59,121509570,18163,119.49,6810,6970,6610,8840,4760,6800,6689.86,6.71,0,-2658,7160,6980,6890,6710,6620,6935,6665,61,2040,500,4080,10,1,11410332,771,19.48,1.25,12,0.16,347.00,5400.00,38450,20240924,-82.42,5720,20240318,18.18,8130,-16.85,20250108,6610,2.27,20250328,38450,-82.42,20240924,6610,2.27,20250328,0.91,N,064850,500,60 억,,765800,N,N,0,N,00,N 20250328,150620,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6660,-140,5,-2.06,63616720,9466,62.27,6810,6970,6650,8840,4760,6800,6720.55,6.71,0,-3897,7160,6980,6890,6710,6620,6935,6665,61,2040,500,4080,10,1,11410332,760,19.19,1.23,12,0.08,347.00,5400.00,38450,20240924,-82.68,5720,20240318,16.43,8130,-18.08,20250108,6650,0.15,20250328,38450,-82.68,20240924,6650,0.15,20250328,0.91,N,064850,500,60 억,,765800,N,N,0,N,00,N 20250328,140621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,-90,5,-1.32,40819100,6062,39.88,6810,6970,6690,8840,4760,6800,6733.60,6.71,0,-3054,7160,6980,6890,6710,6620,6935,6665,61,2040,500,4080,10,1,11410332,766,19.34,1.24,12,0.05,347.00,5400.00,38450,20240924,-82.55,5720,20240318,17.31,8130,-17.47,20250108,6650,0.90,20250325,38450,-82.55,20240924,6650,0.90,20250325,0.91,N,064850,500,60 억,,765800,N,N,0,N,00,N diff --git a/064960/price/prices-20250301.csv b/064960/price/prices-20250301.csv index ffe623b16806..a99e46a79a8b 100644 --- a/064960/price/prices-20250301.csv +++ b/064960/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141035,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26000,-700,5,-2.62,924340700,35637,32.22,26000,26500,25750,34700,18700,26700,25937.65,16.86,0,-5736,27900,27300,26700,26100,25500,27000,25800,1327,8000,5000,20290,50,1,26540272,6900,6.61,0.63,12,0.13,3932.00,41318.00,29477,20250120,-11.80,21570,20241212,20.54,29477,-11.80,20250120,22066,17.83,20250103,53500,-51.40,20250120,24100,7.88,20250312,0.42,Y,064960,5000,1327 억,,4475689,N,N,144,N,00,N 20250328,160617,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26700,-800,5,-2.91,2934893525,110515,122.54,27250,27300,26100,35750,19250,27500,26556.43,16.78,0,-9770,28366,27932,27516,27082,26666,27725,26875,1327,8250,5000,20900,50,1,26540272,7086,6.79,0.65,12,0.42,3932.00,41318.00,29477,20250120,-9.42,21570,20241212,23.78,29477,-9.42,20250120,22066,21.00,20250103,53500,-50.09,20250120,24100,10.79,20250312,0.37,N,064960,5000,1327 억,,4452334,N,N,144,N,00,N 20250328,150621,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26800,-700,5,-2.55,2783855075,104864,116.27,27250,27300,26100,35750,19250,27500,26547.20,16.78,0,-6540,28366,27932,27516,27082,26666,27725,26875,1327,8250,5000,20900,50,1,26540272,7113,6.82,0.65,12,0.40,3932.00,41318.00,29477,20250120,-9.08,21570,20241212,24.25,29477,-9.08,20250120,22066,21.45,20250103,53500,-49.91,20250120,24100,11.20,20250312,0.37,N,064960,5000,1327 억,,4452334,N,N,222,N,00,N 20250328,140622,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26425,-1075,5,-3.91,2065467800,77968,86.45,27250,27300,26100,35750,19250,27500,26491.10,16.78,0,6040,28366,27932,27516,27082,26666,27725,26875,1327,8250,5000,20900,50,1,26540272,7013,6.72,0.64,12,0.29,3932.00,41318.00,29477,20250120,-10.35,21570,20241212,22.51,29477,-10.35,20250120,22066,19.75,20250103,53500,-50.61,20250120,24100,9.65,20250312,0.37,N,064960,5000,1327 억,,4452334,N,N,222,N,00,N diff --git a/065060/price/prices-20250301.csv b/065060/price/prices-20250301.csv index 6c946ab4495f..c6e6a5f2ec7b 100644 --- a/065060/price/prices-20250301.csv +++ b/065060/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141035,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,144,-9,5,-5.88,308777911,2105224,82.86,151,151,142,198,108,153,146.67,0.87,0,22768,157,154,151,148,145,156,150,540,45,500,100,1,1,108008044,156,-4.36,0.30,12,1.95,-33.00,474.00,532,20240508,-72.93,138,20250321,4.35,284,-49.30,20250117,138,4.35,20250321,532,-72.93,20240508,138,4.35,20250321,0.00,Y,065060,500,540 억,,937943,N,N,0,N,00,N 20250328,160618,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,153,4,2,2.68,380610201,2527683,90.17,149,154,148,193,105,149,150.57,0.91,0,-64023,157,153,150,146,143,151,144,540,44,500,100,1,1,108008044,165,-4.64,0.32,12,2.34,-33.00,474.00,532,20240508,-71.24,138,20250321,10.87,284,-46.13,20250117,138,10.87,20250321,532,-71.24,20240508,138,10.87,20250321,0.00,N,065060,500,540 억,,981966,N,N,0,N,00,N 20250328,150621,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,149,0,3,0.00,355590643,2363151,84.30,149,154,148,193,105,149,150.47,0.91,0,-63468,157,153,150,146,143,151,144,540,44,500,100,1,1,108008044,161,-4.52,0.31,12,2.19,-33.00,474.00,532,20240508,-71.99,138,20250321,7.97,284,-47.54,20250117,138,7.97,20250321,532,-71.99,20240508,138,7.97,20250321,0.00,N,065060,500,540 억,,981966,N,N,0,N,00,N 20250328,140622,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,149,0,3,0.00,322359521,2140143,76.35,149,154,148,193,105,149,150.63,0.91,0,-44016,157,153,150,146,143,151,144,540,44,500,100,1,1,108008044,161,-4.52,0.31,12,1.98,-33.00,474.00,532,20240508,-71.99,138,20250321,7.97,284,-47.54,20250117,138,7.97,20250321,532,-71.99,20240508,138,7.97,20250321,0.00,N,065060,500,540 억,,981966,N,N,0,N,00,N diff --git a/065130/price/prices-20250301.csv b/065130/price/prices-20250301.csv index a70e135fe2fa..e514bfdd6f5c 100644 --- a/065130/price/prices-20250301.csv +++ b/065130/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,-65,5,-1.54,28748420,6970,71.23,4125,4290,4050,5470,2950,4210,4124.59,3.19,0,323,4410,4310,4245,4145,4080,4277,4112,89,1260,500,2940,5,1,17189982,713,-56.78,0.33,12,0.04,-73.00,12661.00,7390,20240405,-43.91,3720,20241210,11.42,6100,-32.05,20250106,4050,2.35,20250331,7390,-43.91,20240405,3720,11.42,20241210,0.59,Y,065130,500,89 억,,547706,N,N,0,N,00,N 20250328,160618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,-80,5,-1.86,36587371,8683,106.51,4345,4345,4180,5570,3005,4290,4213.68,3.04,0,-287,4476,4382,4291,4197,4106,4430,4245,89,1280,500,3000,5,1,17189982,724,-57.67,0.33,12,0.05,-73.00,12661.00,7390,20240405,-43.03,3720,20241210,13.17,6100,-30.98,20250106,4165,1.08,20250324,7390,-43.03,20240405,3720,13.17,20241210,0.59,N,065130,500,89 억,,522687,N,N,0,N,00,N 20250328,150621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,-90,5,-2.10,34344711,8149,99.96,4345,4345,4180,5570,3005,4290,4214.59,3.04,0,-282,4476,4382,4291,4197,4106,4430,4245,89,1280,500,3000,5,1,17189982,722,-57.53,0.33,12,0.05,-73.00,12661.00,7390,20240405,-43.17,3720,20241210,12.90,6100,-31.15,20250106,4165,0.84,20250324,7390,-43.17,20240405,3720,12.90,20241210,0.59,N,065130,500,89 억,,522687,N,N,0,N,00,N 20250328,140622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4190,-100,5,-2.33,28864646,6840,83.91,4345,4345,4185,5570,3005,4290,4219.98,3.04,0,-443,4476,4382,4291,4197,4106,4430,4245,89,1280,500,3000,5,1,17189982,720,-57.40,0.33,12,0.04,-73.00,12661.00,7390,20240405,-43.30,3720,20241210,12.63,6100,-31.31,20250106,4165,0.60,20250324,7390,-43.30,20240405,3720,12.63,20241210,0.59,N,065130,500,89 억,,522687,N,N,0,N,00,N diff --git a/065150/price/prices-20250301.csv b/065150/price/prices-20250301.csv index b1ed7c3b520b..ece09e84cf0d 100644 --- a/065150/price/prices-20250301.csv +++ b/065150/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141036,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,233,20240319,-37.77,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,180,-19.44,20240403,145,0.00,20240405,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N 20250328,160618,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,193,-24.87,20240328,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N 20250328,150621,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,193,-24.87,20240328,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N 20250328,140623,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-2.96,0.67,12,0.00,-49.00,216.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,193,-24.87,20240328,145,0.00,20240405,0.00,N,065150,100,159 억,,165710,N,N,0,N,00,N diff --git a/065170/price/prices-20250301.csv b/065170/price/prices-20250301.csv index 9a3de6e916a8..9d7ed734a7ce 100644 --- a/065170/price/prices-20250301.csv +++ b/065170/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1161,-4,5,-0.34,299534343,254057,32.82,1166,1229,1135,1514,816,1165,1179.00,5.76,0,37899,1368,1266,1193,1091,1018,1230,1055,133,349,500,690,1,1,26683025,310,-193.50,0.99,12,0.95,-6.00,1178.00,2890,20250305,-59.83,576,20241210,101.56,2890,-59.83,20250305,602,92.86,20250203,3985,-70.87,20250221,176,559.66,20241210,0.00,Y,065170,500,133 억,,1537159,N,N,0,N,00,N 20250328,160619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1165,-49,5,-4.04,931027842,771251,107.53,1222,1295,1120,1578,850,1214,1207.24,5.03,0,-15205,1404,1308,1254,1158,1104,1282,1132,133,364,500,720,1,1,26683025,311,-194.17,0.99,12,2.89,-6.00,1178.00,2890,20250305,-59.69,576,20241210,102.26,2890,-59.69,20250305,602,93.52,20250203,3985,-70.77,20250221,176,561.93,20241210,0.00,N,065170,500,133 억,,1342029,N,N,0,N,00,N 20250328,150622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1176,-38,5,-3.13,894728284,740350,103.22,1222,1295,1120,1578,850,1214,1208.52,5.03,0,-11069,1404,1308,1254,1158,1104,1282,1132,133,364,500,720,1,1,26683025,314,-196.00,1.00,12,2.77,-6.00,1178.00,2890,20250305,-59.31,576,20241210,104.17,2890,-59.31,20250305,602,95.35,20250203,3985,-70.49,20250221,176,568.18,20241210,0.00,N,065170,500,133 억,,1342029,N,N,0,N,00,N 20250328,140623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1175,-39,5,-3.21,854677293,706227,98.46,1222,1295,1120,1578,850,1214,1210.20,5.03,0,-7574,1404,1308,1254,1158,1104,1282,1132,133,364,500,720,1,1,26683025,314,-195.83,1.00,12,2.65,-6.00,1178.00,2890,20250305,-59.34,576,20241210,103.99,2890,-59.34,20250305,602,95.18,20250203,3985,-70.51,20250221,176,567.61,20241210,0.00,N,065170,500,133 억,,1342029,N,N,0,N,00,N diff --git a/065350/price/prices-20250301.csv b/065350/price/prices-20250301.csv index 2435c164415e..f0d8aa7f761f 100644 --- a/065350/price/prices-20250301.csv +++ b/065350/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141037,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,57900,-1000,5,-1.70,9740050900,171874,119.10,57000,58100,55400,76500,41300,58900,56669.63,8.40,0,39193,62100,60500,59500,57900,56900,60000,57400,137,17600,500,41230,100,1,27483948,15913,-1608.33,7.62,12,0.63,-36.00,7594.00,129000,20240320,-55.12,37000,20240805,56.49,119300,-51.47,20250102,55400,4.51,20250331,128500,-54.94,20241227,37000,56.49,20240805,1.16,Y,065350,500,137 억,,2309456,N,N,19,N,00,N 20250328,160619,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58900,-2400,5,-3.92,8605792100,144310,99.59,61000,61100,58500,79600,43000,61300,59633.69,8.15,0,34690,66500,63900,62500,59900,58500,63200,59200,137,18300,500,42910,100,1,27483948,16188,-1636.11,7.76,12,0.53,-36.00,7594.00,129000,20240320,-54.34,37000,20240805,59.19,119300,-50.63,20250102,58500,0.68,20250328,128500,-54.16,20241227,37000,59.19,20240805,1.18,N,065350,500,137 억,,2240148,N,N,19,N,00,N 20250328,150622,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59200,-2100,5,-3.43,7802607050,130680,90.19,61000,61100,58500,79600,43000,61300,59706.52,8.15,0,27338,66500,63900,62500,59900,58500,63200,59200,137,18300,500,42910,100,1,27483948,16270,-1644.44,7.80,12,0.48,-36.00,7594.00,129000,20240320,-54.11,37000,20240805,60.00,119300,-50.38,20250102,58500,1.20,20250328,128500,-53.93,20241227,37000,60.00,20240805,1.18,N,065350,500,137 억,,2240148,N,N,29,N,00,N 20250328,140623,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59500,-1800,5,-2.94,5482191650,91347,63.04,61000,61100,59300,79600,43000,61300,60013.61,8.15,0,15717,66500,63900,62500,59900,58500,63200,59200,137,18300,500,42910,100,1,27483948,16353,-1652.78,7.84,12,0.33,-36.00,7594.00,129000,20240320,-53.88,37000,20240805,60.81,119300,-50.13,20250102,59300,0.34,20250328,128500,-53.70,20241227,37000,60.81,20240805,1.18,N,065350,500,137 억,,2240148,N,N,29,N,00,N diff --git a/065370/price/prices-20250301.csv b/065370/price/prices-20250301.csv index 47c7d97e1c38..295abb43fae6 100644 --- a/065370/price/prices-20250301.csv +++ b/065370/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,-320,5,-4.10,1459560495,196344,94.13,7420,7740,7110,10140,5460,7800,7433.53,2.98,0,-4513,8426,8112,7806,7492,7186,7960,7340,37,2340,500,4680,10,1,7383954,552,-136.00,1.49,12,2.66,-55.00,5032.00,9950,20250327,-24.82,3760,20241114,98.94,9950,-24.82,20250327,5030,48.71,20250131,9950,-24.82,20250327,3760,98.94,20241114,2.04,Y,065370,500,36 억,,220294,N,N,0,N,00,N 20250328,160619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-420,5,-5.11,1619344340,206636,17.33,8120,8120,7500,10680,5760,8220,7836.70,2.19,0,24534,10606,9412,8756,7562,6906,9085,7235,37,2460,500,4930,10,1,7383954,576,-141.82,1.55,12,2.80,-55.00,5032.00,9950,20250327,-21.61,3760,20241114,107.45,9950,-21.61,20250327,5030,55.07,20250131,9950,-21.61,20250327,3760,107.45,20241114,1.83,N,065370,500,36 억,,161688,N,N,0,N,00,N 20250328,150622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,-480,5,-5.84,1563672140,199472,16.73,8120,8120,7500,10680,5760,8220,7839.03,2.19,0,24294,10606,9412,8756,7562,6906,9085,7235,37,2460,500,4930,10,1,7383954,572,-140.73,1.54,12,2.70,-55.00,5032.00,9950,20250327,-22.21,3760,20241114,105.85,9950,-22.21,20250327,5030,53.88,20250131,9950,-22.21,20250327,3760,105.85,20241114,1.83,N,065370,500,36 억,,161688,N,N,0,N,00,N 20250328,140623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-450,5,-5.47,1465501320,186775,15.67,8120,8120,7500,10680,5760,8220,7846.32,2.19,0,26802,10606,9412,8756,7562,6906,9085,7235,37,2460,500,4930,10,1,7383954,574,-141.27,1.54,12,2.53,-55.00,5032.00,9950,20250327,-21.91,3760,20241114,106.65,9950,-21.91,20250327,5030,54.47,20250131,9950,-21.91,20250327,3760,106.65,20241114,1.83,N,065370,500,36 억,,161688,N,N,0,N,00,N diff --git a/065420/price/prices-20250301.csv b/065420/price/prices-20250301.csv index 8560c039fa57..db7f5584f393 100644 --- a/065420/price/prices-20250301.csv +++ b/065420/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,240,-2,5,-0.83,40859274,170341,62.38,242,244,238,314,170,242,239.87,8.62,0,-1040,250,245,242,237,234,244,236,72,72,100,160,1,1,71577299,172,-8.28,2.24,12,0.24,-29.00,107.00,423,20240926,-43.26,178,20240704,34.83,315,-23.81,20250224,204,17.65,20250203,423,-43.26,20240926,178,34.83,20240704,0.00,Y,065420,100,71 억,,6173188,N,N,0,N,00,N 20250328,160619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,242,-1,5,-0.41,65846675,272996,96.93,243,247,239,315,171,243,241.20,8.53,0,-13540,249,245,241,237,233,244,236,72,72,100,170,1,1,71577299,173,-8.34,2.26,12,0.38,-29.00,107.00,423,20240926,-42.79,178,20240704,35.96,315,-23.17,20250224,204,18.63,20250203,423,-42.79,20240926,178,35.96,20240704,0.00,N,065420,100,71 억,,6106244,N,N,0,N,00,N 20250328,150623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,243,0,3,0.00,61788018,256215,90.97,243,247,239,315,171,243,241.16,8.53,0,-13433,249,245,241,237,233,244,236,72,72,100,170,1,1,71577299,174,-8.38,2.27,12,0.36,-29.00,107.00,423,20240926,-42.55,178,20240704,36.52,315,-22.86,20250224,204,19.12,20250203,423,-42.55,20240926,178,36.52,20240704,0.00,N,065420,100,71 억,,6106244,N,N,0,N,00,N 20250328,140624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,240,-3,5,-1.23,34267087,141279,50.16,243,247,239,315,171,243,242.55,8.53,0,-10362,249,245,241,237,233,244,236,72,72,100,170,1,1,71577299,172,-8.28,2.24,12,0.20,-29.00,107.00,423,20240926,-43.26,178,20240704,34.83,315,-23.81,20250224,204,17.65,20250203,423,-43.26,20240926,178,34.83,20240704,0.00,N,065420,100,71 억,,6106244,N,N,0,N,00,N diff --git a/065440/price/prices-20250301.csv b/065440/price/prices-20250301.csv index 0c9a0ce62897..fdb321460438 100644 --- a/065440/price/prices-20250301.csv +++ b/065440/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1371,-42,5,-2.97,150438120,109283,95.43,1413,1425,1309,1836,990,1413,1376.59,2.98,0,5826,1511,1462,1431,1382,1351,1446,1366,136,423,500,980,1,1,27275020,374,6.66,0.73,12,0.40,206.00,1872.00,1863,20240402,-26.41,1061,20240805,29.22,1690,-18.88,20250203,1309,4.74,20250331,1863,-26.41,20240402,1061,29.22,20240805,2.60,Y,065440,500,136 억,,812357,N,N,0,N,00,N 20250328,160620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1413,-58,5,-3.94,162232145,113261,156.97,1480,1480,1400,1912,1030,1471,1432.37,2.89,0,-15123,1542,1506,1488,1452,1434,1497,1443,136,441,500,1020,1,1,27275020,385,10.31,0.81,12,0.42,137.00,1753.00,1863,20240402,-24.15,1061,20240805,33.18,1690,-16.39,20250203,1391,1.58,20250123,1863,-24.15,20240402,1061,33.18,20240805,2.61,N,065440,500,136 억,,788790,N,N,0,N,00,N 20250328,150623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1430,-41,5,-2.79,138117768,96273,133.42,1480,1480,1400,1912,1030,1471,1434.65,2.89,0,-15954,1542,1506,1488,1452,1434,1497,1443,136,441,500,1020,1,1,27275020,390,10.44,0.82,12,0.35,137.00,1753.00,1863,20240402,-23.24,1061,20240805,34.78,1690,-15.38,20250203,1391,2.80,20250123,1863,-23.24,20240402,1061,34.78,20240805,2.61,N,065440,500,136 억,,788790,N,N,0,N,00,N 20250328,140624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1436,-35,5,-2.38,116492175,81117,112.42,1480,1480,1400,1912,1030,1471,1436.10,2.89,0,-15996,1542,1506,1488,1452,1434,1497,1443,136,441,500,1020,1,1,27275020,392,10.48,0.82,12,0.30,137.00,1753.00,1863,20240402,-22.92,1061,20240805,35.34,1690,-15.03,20250203,1391,3.24,20250123,1863,-22.92,20240402,1061,35.34,20240805,2.61,N,065440,500,136 억,,788790,N,N,0,N,00,N diff --git a/065450/price/prices-20250301.csv b/065450/price/prices-20250301.csv index 995bf3964349..22f35a6a7f16 100644 --- a/065450/price/prices-20250301.csv +++ b/065450/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,-150,5,-3.72,728420954,186248,65.86,4030,4030,3870,5230,2825,4030,3911.03,0.00,0,-21851,4126,4077,4011,3962,3896,4102,3987,57,1200,200,2980,5,1,28652800,1112,29.17,1.91,12,0.65,133.00,2033.00,5990,20240419,-35.23,3710,20241209,4.58,4550,-14.73,20250306,3870,0.26,20250331,5990,-35.23,20240419,3710,4.58,20241209,4.28,Y,065450,200,57 억,,0,N,N,0,N,00,N 20250328,160620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4030,0,3,0.00,1129447455,281912,169.90,4020,4060,3945,5230,2825,4030,4006.37,0.00,0,-15365,4090,4060,4035,4005,3980,4047,3992,57,1200,200,2980,5,1,28652800,1155,30.30,1.98,12,0.98,133.00,2033.00,5990,20240419,-32.72,3710,20241209,8.63,4550,-11.43,20250306,3945,2.15,20250328,5990,-32.72,20240419,3710,8.63,20241209,4.22,N,065450,200,57 억,,0,N,N,0,N,00,N 20250328,150623,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4045,15,2,0.37,1049785039,262178,158.01,4020,4060,3945,5230,2825,4030,4004.09,0.00,0,-19510,4090,4060,4035,4005,3980,4047,3992,57,1200,200,2980,5,1,28652800,1159,30.41,1.99,12,0.92,133.00,2033.00,5990,20240419,-32.47,3710,20241209,9.03,4550,-11.10,20250306,3945,2.53,20250328,5990,-32.47,20240419,3710,9.03,20241209,4.22,N,065450,200,57 억,,0,N,N,0,N,00,N 20250328,140624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4020,-10,5,-0.25,806910584,202091,121.80,4020,4040,3945,5230,2825,4030,3992.80,0.00,0,-50215,4090,4060,4035,4005,3980,4047,3992,57,1200,200,2980,5,1,28652800,1152,30.23,1.98,12,0.71,133.00,2033.00,5990,20240419,-32.89,3710,20241209,8.36,4550,-11.65,20250306,3945,1.90,20250328,5990,-32.89,20240419,3710,8.36,20241209,4.22,N,065450,200,57 억,,0,N,N,0,N,00,N diff --git a/065500/price/prices-20250301.csv b/065500/price/prices-20250301.csv index e97b21301cd2..5b6b179af4d9 100644 --- a/065500/price/prices-20250301.csv +++ b/065500/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10270,300,2,3.01,143369309570,14290535,107.71,9630,10520,9230,12960,6980,9970,10032.48,2.75,0,-307946,11770,10870,10320,9420,8870,10595,9145,159,2990,500,6180,10,1,31742912,3260,-55.82,8.66,12,45.02,-184.00,1186.00,11880,20250327,-13.55,998,20241121,929.06,11880,-13.55,20250327,4180,145.69,20250123,11880,-13.55,20250327,998,929.06,20241121,0.05,Y,065500,500,158 억,,873957,N,N,0,N,00,N 20250328,160620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9970,-1130,5,-10.18,136219207500,13105581,50.73,10800,11220,9770,14430,7770,11100,10394.39,2.27,0,113643,12393,11746,11233,10586,10073,11490,10330,159,3330,500,6880,10,1,31742912,3165,-54.18,8.41,12,41.29,-184.00,1186.00,11880,20250327,-16.08,998,20241121,899.00,11880,-16.08,20250327,4180,138.52,20250123,11880,-16.08,20250327,998,899.00,20241121,0.06,N,065500,500,158 억,,719286,N,N,0,N,00,N 20250328,150623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10020,-1080,5,-9.73,132485275335,12732444,49.28,10800,11220,9770,14430,7770,11100,10405.13,2.27,0,112717,12393,11746,11233,10586,10073,11490,10330,159,3330,500,6880,10,1,31742912,3181,-54.46,8.45,12,40.11,-184.00,1186.00,11880,20250327,-15.66,998,20241121,904.01,11880,-15.66,20250327,4180,139.71,20250123,11880,-15.66,20250327,998,904.01,20241121,0.06,N,065500,500,158 억,,719286,N,N,0,N,00,N 20250328,140624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9995,-1105,5,-9.95,121928268550,11667646,45.16,10800,11220,9810,14430,7770,11100,10449.91,2.27,0,87504,12393,11746,11233,10586,10073,11490,10330,159,3330,500,6880,10,1,31742912,3173,-54.32,8.43,12,36.76,-184.00,1186.00,11880,20250327,-15.87,998,20241121,901.50,11880,-15.87,20250327,4180,139.11,20250123,11880,-15.87,20250327,998,901.50,20241121,0.06,N,065500,500,158 억,,719286,N,N,0,N,00,N diff --git a/065510/price/prices-20250301.csv b/065510/price/prices-20250301.csv index 76f9164a63a6..fa19d3b0ded7 100644 --- a/065510/price/prices-20250301.csv +++ b/065510/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7210,-520,5,-6.73,1003716825,137451,231.57,7560,7650,7200,10040,5420,7730,7302.36,6.23,0,7234,8156,7942,7776,7562,7396,7860,7480,61,2310,500,5410,10,1,12159371,877,8.70,0.72,12,1.13,829.00,10012.00,15510,20240610,-53.51,6610,20241209,9.08,8520,-15.38,20250107,7200,0.14,20250331,15510,-53.51,20240610,6610,9.08,20241209,2.29,Y,065510,500,60 억,,757140,N,N,0,N,00,N 20250328,160621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7730,-200,5,-2.52,454105315,58956,111.58,7870,7990,7610,10300,5560,7930,7702.37,6.14,0,-18373,8103,8016,7913,7826,7723,7965,7775,61,2370,500,5550,10,1,12159371,940,9.32,0.77,12,0.48,829.00,10012.00,15510,20240610,-50.16,6610,20241209,16.94,8520,-9.27,20250107,7250,6.62,20250212,15510,-50.16,20240610,6610,16.94,20241209,2.25,N,065510,500,60 억,,746913,N,N,0,N,00,N 20250328,150624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7650,-280,5,-3.53,430315045,55857,105.72,7870,7990,7610,10300,5560,7930,7703.87,6.14,0,-17559,8103,8016,7913,7826,7723,7965,7775,61,2370,500,5550,10,1,12159371,930,9.23,0.76,12,0.46,829.00,10012.00,15510,20240610,-50.68,6610,20241209,15.73,8520,-10.21,20250107,7250,5.52,20250212,15510,-50.68,20240610,6610,15.73,20241209,2.25,N,065510,500,60 억,,746913,N,N,0,N,00,N 20250328,140625,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7680,-250,5,-3.15,374668865,48578,91.94,7870,7990,7640,10300,5560,7930,7712.73,6.14,0,-16307,8103,8016,7913,7826,7723,7965,7775,61,2370,500,5550,10,1,12159371,934,9.26,0.77,12,0.40,829.00,10012.00,15510,20240610,-50.48,6610,20241209,16.19,8520,-9.86,20250107,7250,5.93,20250212,15510,-50.48,20240610,6610,16.19,20241209,2.25,N,065510,500,60 억,,746913,N,N,0,N,00,N diff --git a/065530/price/prices-20250301.csv b/065530/price/prices-20250301.csv index c2a661c48c38..4b1d7200ba50 100644 --- a/065530/price/prices-20250301.csv +++ b/065530/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141039,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1258,3,2,0.24,49458170,39682,120.13,1254,1264,1231,1631,879,1255,1246.36,0.21,-1707,-1706,1274,1264,1253,1243,1232,1259,1238,264,376,500,820,1,1,52860000,665,22.07,0.78,12,0.08,57.00,1615.00,2315,20240322,-45.66,1156,20241210,8.82,1399,-10.08,20250124,1231,2.19,20250331,2060,-38.93,20240401,1156,8.82,20241210,0.92,Y,065530,500,264 억,,53785,N,N,0,N,00,N 20250328,160621,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1255,-11,5,-0.87,41351642,33032,304.78,1261,1263,1242,1645,887,1266,1251.87,0.21,-1318,-1317,1277,1271,1265,1259,1253,1268,1256,264,379,500,830,1,1,52860000,663,22.02,0.78,12,0.06,57.00,1615.00,2315,20240322,-45.79,1156,20241210,8.56,1399,-10.29,20250124,1232,1.87,20250312,2095,-40.10,20240328,1156,8.56,20241210,0.90,N,065530,500,264 억,,55492,N,N,0,N,00,N 20250328,150624,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1255,-11,5,-0.87,40304972,32198,297.08,1261,1263,1242,1645,887,1266,1251.78,0.21,-1318,-1317,1277,1271,1265,1259,1253,1268,1256,264,379,500,830,1,1,52860000,663,22.02,0.78,12,0.06,57.00,1615.00,2315,20240322,-45.79,1156,20241210,8.56,1399,-10.29,20250124,1232,1.87,20250312,2095,-40.10,20240328,1156,8.56,20241210,0.90,N,065530,500,264 억,,55492,N,N,0,N,00,N 20250328,140625,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1256,-10,5,-0.79,37268848,29785,274.82,1261,1263,1242,1645,887,1266,1251.26,0.21,-1226,-1225,1277,1271,1265,1259,1253,1268,1256,264,379,500,830,1,1,52860000,664,22.04,0.78,12,0.06,57.00,1615.00,2315,20240322,-45.75,1156,20241210,8.65,1399,-10.22,20250124,1232,1.95,20250312,2095,-40.05,20240328,1156,8.65,20241210,0.90,N,065530,500,264 억,,55584,N,N,0,N,00,N diff --git a/065570/price/prices-20250301.csv b/065570/price/prices-20250301.csv index a1c6c94644ef..b45416ab7705 100644 --- a/065570/price/prices-20250301.csv +++ b/065570/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141039,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N 20250328,160621,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,N,065570,500,80 억,,50894,N,N,0,N,00,N 20250328,150624,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,N,065570,500,80 억,,50894,N,N,0,N,00,N 20250328,140625,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,N,065570,500,80 억,,50894,N,N,0,N,00,N diff --git a/065650/price/prices-20250301.csv b/065650/price/prices-20250301.csv index 47ed42f69c72..afd3ab239b39 100644 --- a/065650/price/prices-20250301.csv +++ b/065650/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141039,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,215,6,2,2.87,229553472,1081593,109.89,207,220,201,271,147,209,212.24,3.34,0,104132,227,217,213,203,199,216,202,533,62,500,0,1,1,106681731,229,-6.14,0.33,12,1.01,-35.00,645.00,1592,20240502,-86.49,201,20250331,6.97,1449,-85.16,20250120,201,6.97,20250331,1592,-86.49,20240502,201,6.97,20250331,0.07,Y,065650,500,533 억,,3559551,N,N,0,N,00,N 20250328,160621,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,209,-8,5,-3.69,207034621,976560,57.06,223,223,209,282,152,217,212.01,2.75,0,18898,239,228,217,206,195,233,211,533,65,500,0,1,1,106681731,223,-5.97,0.32,12,0.92,-35.00,645.00,1592,20240502,-86.87,205,20250324,1.95,1449,-85.58,20250120,205,1.95,20250324,1592,-86.87,20240502,205,1.95,20250324,0.07,N,065650,500,533 억,,2932621,N,N,0,N,00,N 20250328,150625,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,214,-3,5,-1.38,155565518,730774,42.70,223,223,210,282,152,217,212.88,2.75,0,6957,239,228,217,206,195,233,211,533,65,500,0,1,1,106681731,228,-6.11,0.33,12,0.69,-35.00,645.00,1592,20240502,-86.56,205,20250324,4.39,1449,-85.23,20250120,205,4.39,20250324,1592,-86.56,20240502,205,4.39,20250324,0.07,N,065650,500,533 억,,2932621,N,N,0,N,00,N 20250328,140626,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,211,-6,5,-2.76,140846253,661147,38.63,223,223,210,282,152,217,213.03,2.75,0,12661,239,228,217,206,195,233,211,533,65,500,0,1,1,106681731,225,-6.03,0.33,12,0.62,-35.00,645.00,1592,20240502,-86.75,205,20250324,2.93,1449,-85.44,20250120,205,2.93,20250324,1592,-86.75,20240502,205,2.93,20250324,0.07,N,065650,500,533 억,,2932621,N,N,0,N,00,N diff --git a/065660/price/prices-20250301.csv b/065660/price/prices-20250301.csv index 7e2e94558736..26aafcda38ca 100644 --- a/065660/price/prices-20250301.csv +++ b/065660/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18730,-720,5,-3.70,219487420,11496,75.77,19450,19600,18730,25250,13620,19450,19092.50,4.57,0,-1332,20363,19906,19393,18936,18423,20135,19165,50,5800,500,13610,10,1,10006100,1874,-79.36,1.65,12,0.11,-236.00,11325.00,23500,20250123,-20.30,13100,20240805,42.98,23500,-20.30,20250123,16100,16.34,20250203,23500,-20.30,20250123,13100,42.98,20240805,0.42,Y,065660,500,50 억,,456940,N,N,0,N,00,N 20250328,160622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19450,250,2,1.30,290990530,15038,144.00,19080,19850,18880,24950,13440,19200,19350.35,4.52,0,-280,20286,19742,19446,18902,18606,19595,18755,50,5750,500,13440,10,1,10006100,1946,-82.42,1.72,12,0.15,-236.00,11325.00,23500,20250123,-17.23,13100,20240805,48.47,23500,-17.23,20250123,16100,20.81,20250203,23500,-17.23,20250123,13100,48.47,20240805,0.52,N,065660,500,50 억,,452526,N,N,0,N,00,N 20250328,150625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19500,300,2,1.56,283515630,14653,140.31,19080,19850,18880,24950,13440,19200,19348.64,4.52,0,-299,20286,19742,19446,18902,18606,19595,18755,50,5750,500,13440,10,1,10006100,1951,-82.63,1.72,12,0.15,-236.00,11325.00,23500,20250123,-17.02,13100,20240805,48.85,23500,-17.02,20250123,16100,21.12,20250203,23500,-17.02,20250123,13100,48.85,20240805,0.52,N,065660,500,50 억,,452526,N,N,0,N,00,N 20250328,140626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19450,250,2,1.30,270788240,13998,134.04,19080,19850,18880,24950,13440,19200,19344.78,4.52,0,-353,20286,19742,19446,18902,18606,19595,18755,50,5750,500,13440,10,1,10006100,1946,-82.42,1.72,12,0.14,-236.00,11325.00,23500,20250123,-17.23,13100,20240805,48.47,23500,-17.23,20250123,16100,20.81,20250203,23500,-17.23,20250123,13100,48.47,20240805,0.52,N,065660,500,50 억,,452526,N,N,0,N,00,N diff --git a/065680/price/prices-20250301.csv b/065680/price/prices-20250301.csv index 86e81e76de70..390bdd4823cb 100644 --- a/065680/price/prices-20250301.csv +++ b/065680/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,25300,-700,5,-2.69,435105900,17200,30.94,25350,25850,24800,33800,18200,26000,25296.85,5.39,0,817,27000,26500,25700,25200,24400,26100,24800,50,7800,500,18720,50,1,9530000,2411,12.12,0.90,12,0.18,2087.00,28251.00,29900,20250306,-15.38,11800,20240805,114.41,29900,-15.38,20250306,16610,52.32,20250102,29900,-15.38,20250306,11800,114.41,20240805,4.11,Y,065680,500,49 억,,514120,N,N,0,N,00,N 20250328,160622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26000,-200,5,-0.76,1415181200,55401,154.48,26200,26200,24900,34050,18350,26200,25544.33,5.25,0,2115,27333,26766,26283,25716,25233,26525,25475,50,7850,500,18860,50,1,9530000,2478,12.46,0.92,12,0.58,2087.00,28251.00,29900,20250306,-13.04,11800,20240805,120.34,29900,-13.04,20250306,16610,56.53,20250102,29900,-13.04,20250306,11800,120.34,20240805,4.08,N,065680,500,49 억,,500370,N,N,0,N,00,N 20250328,150625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,25850,-350,5,-1.34,1276326350,50053,139.57,26200,26200,24900,34050,18350,26200,25499.50,5.25,0,4204,27333,26766,26283,25716,25233,26525,25475,50,7850,500,18860,50,1,9530000,2464,12.39,0.92,12,0.53,2087.00,28251.00,29900,20250306,-13.55,11800,20240805,119.07,29900,-13.55,20250306,16610,55.63,20250102,29900,-13.55,20250306,11800,119.07,20240805,4.08,N,065680,500,49 억,,500370,N,N,0,N,00,N 20250328,140626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,25900,-300,5,-1.15,1083055300,42552,118.65,26200,26200,24900,34050,18350,26200,25452.51,5.25,0,4166,27333,26766,26283,25716,25233,26525,25475,50,7850,500,18860,50,1,9530000,2468,12.41,0.92,12,0.45,2087.00,28251.00,29900,20250306,-13.38,11800,20240805,119.49,29900,-13.38,20250306,16610,55.93,20250102,29900,-13.38,20250306,11800,119.49,20240805,4.08,N,065680,500,49 억,,500370,N,N,0,N,00,N diff --git a/065690/price/prices-20250301.csv b/065690/price/prices-20250301.csv index 6cf72578a370..350cd9160e74 100644 --- a/065690/price/prices-20250301.csv +++ b/065690/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,921,-9,5,-0.97,5786309,6298,10.52,930,930,917,1209,651,930,918.75,0.68,0,-410,962,945,923,906,884,935,896,70,279,500,570,1,1,14049331,129,-1.02,0.22,12,0.04,-899.00,4158.00,1900,20241121,-51.53,780,20240805,18.08,1333,-30.91,20250113,897,2.68,20250304,1900,-51.53,20241121,780,18.08,20240805,0.00,Y,065690,500,70 억,,95376,N,N,0,N,00,N 20250328,160622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,-18,5,-1.90,55559590,59870,888.28,934,940,901,1232,664,948,928.00,0.61,0,775,997,972,939,914,881,956,898,70,284,500,580,1,1,14049331,131,-1.03,0.22,12,0.43,-899.00,4158.00,1900,20241121,-51.05,780,20240805,19.23,1333,-30.23,20250113,897,3.68,20250304,1900,-51.05,20241121,780,19.23,20240805,0.00,N,065690,500,70 억,,85887,N,N,0,N,00,N 20250328,150625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,-23,5,-2.43,51706610,55721,826.72,934,940,901,1232,664,948,927.96,0.61,0,1286,997,972,939,914,881,956,898,70,284,500,580,1,1,14049331,130,-1.03,0.22,12,0.40,-899.00,4158.00,1900,20241121,-51.32,780,20240805,18.59,1333,-30.61,20250113,897,3.12,20250304,1900,-51.32,20241121,780,18.59,20240805,0.00,N,065690,500,70 억,,85887,N,N,0,N,00,N 20250328,140627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,-18,5,-1.90,45040827,48549,720.31,934,940,901,1232,664,948,927.74,0.61,0,655,997,972,939,914,881,956,898,70,284,500,580,1,1,14049331,131,-1.03,0.22,12,0.35,-899.00,4158.00,1900,20241121,-51.05,780,20240805,19.23,1333,-30.23,20250113,897,3.68,20250304,1900,-51.05,20241121,780,19.23,20240805,0.00,N,065690,500,70 억,,85887,N,N,0,N,00,N diff --git a/065710/price/prices-20250301.csv b/065710/price/prices-20250301.csv index bec2702a9831..daf48367fa93 100644 --- a/065710/price/prices-20250301.csv +++ b/065710/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22950,-250,5,-1.08,97209125,4221,47.08,23200,23200,22850,30150,16250,23200,23029.88,2.07,0,8,24000,23600,23200,22800,22400,23400,22600,26,6950,500,17160,50,1,5150000,1182,10.28,1.16,12,0.08,2233.00,19714.00,24000,20250317,-4.38,17710,20240805,29.59,24000,-4.38,20250317,19610,17.03,20250108,24000,-4.38,20250317,17710,29.59,20240805,0.06,Y,065710,500,25 억,,106481,N,N,0,N,00,N 20250328,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23200,-300,5,-1.28,206668425,8962,212.22,23600,23600,22800,30550,16450,23500,23060.52,2.04,0,-2028,23900,23700,23300,23100,22700,23800,23200,26,7050,500,17390,50,1,5150000,1195,10.39,1.18,12,0.17,2233.00,19714.00,24000,20250317,-3.33,17710,20240805,31.00,24000,-3.33,20250317,19610,18.31,20250108,24000,-3.33,20250317,17710,31.00,20240805,0.06,N,065710,500,25 억,,105200,N,N,0,N,00,N 20250328,150626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23200,-300,5,-1.28,203308325,8817,208.79,23600,23600,22800,30550,16450,23500,23058.67,2.04,0,-1971,23900,23700,23300,23100,22700,23800,23200,26,7050,500,17390,50,1,5150000,1195,10.39,1.18,12,0.17,2233.00,19714.00,24000,20250317,-3.33,17710,20240805,31.00,24000,-3.33,20250317,19610,18.31,20250108,24000,-3.33,20250317,17710,31.00,20240805,0.06,N,065710,500,25 억,,105200,N,N,0,N,00,N 20250328,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23100,-400,5,-1.70,176475625,7658,181.34,23600,23600,22800,30550,16450,23500,23044.61,2.04,0,-1830,23900,23700,23300,23100,22700,23800,23200,26,7050,500,17390,50,1,5150000,1190,10.34,1.17,12,0.15,2233.00,19714.00,24000,20250317,-3.75,17710,20240805,30.43,24000,-3.75,20250317,19610,17.80,20250108,24000,-3.75,20250317,17710,30.43,20240805,0.06,N,065710,500,25 억,,105200,N,N,0,N,00,N diff --git a/065770/price/prices-20250301.csv b/065770/price/prices-20250301.csv index 649935bcbabd..af0e67fe155b 100644 --- a/065770/price/prices-20250301.csv +++ b/065770/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1609,-7,5,-0.43,409639106,257999,60.05,1576,1640,1525,2100,1132,1616,1587.75,2.18,0,-10771,1846,1730,1668,1552,1490,1700,1522,97,484,500,960,1,1,19411130,312,28.73,1.68,12,1.33,56.00,957.00,3190,20241211,-49.56,899,20241121,78.98,2275,-29.27,20250115,1448,11.12,20250326,3190,-49.56,20241211,899,78.98,20241121,0.09,Y,065770,500,97 억,,424033,N,N,0,N,00,N 20250328,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1616,-142,5,-8.08,712016421,427033,18.72,1784,1784,1606,2285,1231,1758,1667.35,1.77,0,39007,2270,2013,1863,1606,1456,1939,1532,97,527,500,1050,1,1,19411130,314,28.86,1.69,12,2.20,56.00,957.00,3190,20241211,-49.34,899,20241121,79.76,2275,-28.97,20250115,1448,11.60,20250326,3190,-49.34,20241211,899,79.76,20241121,0.08,N,065770,500,97 억,,343140,N,N,0,N,00,N 20250328,150626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1621,-137,5,-7.79,671573068,401956,17.62,1784,1784,1620,2285,1231,1758,1670.76,1.77,0,36609,2270,2013,1863,1606,1456,1939,1532,97,527,500,1050,1,1,19411130,315,28.95,1.69,12,2.07,56.00,957.00,3190,20241211,-49.18,899,20241121,80.31,2275,-28.75,20250115,1448,11.95,20250326,3190,-49.18,20241211,899,80.31,20241121,0.08,N,065770,500,97 억,,343140,N,N,0,N,00,N 20250328,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1632,-126,5,-7.17,579621438,345396,15.14,1784,1784,1626,2285,1231,1758,1678.13,1.77,0,22395,2270,2013,1863,1606,1456,1939,1532,97,527,500,1050,1,1,19411130,317,29.14,1.71,12,1.78,56.00,957.00,3190,20241211,-48.84,899,20241121,81.54,2275,-28.26,20250115,1448,12.71,20250326,3190,-48.84,20241211,899,81.54,20241121,0.08,N,065770,500,97 억,,343140,N,N,0,N,00,N diff --git a/065950/price/prices-20250301.csv b/065950/price/prices-20250301.csv index 457a40f248a4..6652299108f1 100644 --- a/065950/price/prices-20250301.csv +++ b/065950/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141041,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2000,-25,5,-1.23,256755102,128352,134.56,2010,2050,1981,2630,1420,2025,2000.40,1.95,0,-35512,2091,2057,2041,2007,1991,2050,2000,141,605,500,1410,5,1,28231302,565,-11.98,0.87,12,0.45,-167.00,2296.00,3750,20240819,-46.67,1900,20241209,5.26,2780,-28.06,20250109,1981,0.96,20250331,3750,-46.67,20240819,1900,5.26,20241209,2.87,Y,065950,500,141 억,,550070,N,N,0,N,00,N 20250328,160623,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2025,-50,5,-2.41,193748475,95081,157.81,2050,2075,2025,2695,1455,2075,2037.73,1.69,0,-9042,2131,2102,2081,2052,2031,2092,2042,141,620,500,1450,5,1,28231302,572,-12.13,0.88,12,0.34,-167.00,2296.00,3750,20240819,-46.00,1900,20241209,6.58,2780,-27.16,20250109,2025,0.00,20250328,3750,-46.00,20240819,1900,6.58,20241209,2.91,N,065950,500,141 억,,478494,N,N,0,N,00,N 20250328,150626,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2050,-25,5,-1.20,188776050,92631,153.74,2050,2075,2025,2695,1455,2075,2037.94,1.69,0,-8796,2131,2102,2081,2052,2031,2092,2042,141,620,500,1450,5,1,28231302,579,-12.28,0.89,12,0.33,-167.00,2296.00,3750,20240819,-45.33,1900,20241209,7.89,2780,-26.26,20250109,2025,1.23,20250328,3750,-45.33,20240819,1900,7.89,20241209,2.91,N,065950,500,141 억,,478494,N,N,0,N,00,N 20250328,140627,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2035,-40,5,-1.93,128401320,62930,104.44,2050,2075,2025,2695,1455,2075,2040.38,1.69,0,-14322,2131,2102,2081,2052,2031,2092,2042,141,620,500,1450,5,1,28231302,575,-12.19,0.89,12,0.22,-167.00,2296.00,3750,20240819,-45.73,1900,20241209,7.11,2780,-26.80,20250109,2025,0.49,20250328,3750,-45.73,20240819,1900,7.11,20241209,2.91,N,065950,500,141 억,,478494,N,N,0,N,00,N diff --git a/066130/price/prices-20250301.csv b/066130/price/prices-20250301.csv index 4e410606bd45..4d26987281a4 100644 --- a/066130/price/prices-20250301.csv +++ b/066130/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,-50,5,-0.99,143004270,28553,70.79,5030,5180,4965,6590,3550,5070,5008.38,2.59,0,473,5430,5250,5160,4980,4890,5205,4935,64,1520,500,3750,10,1,12800000,643,7.23,0.56,12,0.22,694.00,8923.00,6430,20241216,-21.93,4470,20240805,12.30,5890,-14.77,20250113,4965,1.11,20250331,6430,-21.93,20241216,4470,12.30,20240805,1.86,Y,066130,500,64 억,,331138,N,N,0,N,00,N 20250328,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-280,5,-5.23,207010585,39980,75.22,5340,5340,5070,6950,3750,5350,5178.55,2.54,0,-8301,5610,5480,5370,5240,5130,5545,5305,64,1600,500,3950,10,1,12800000,649,7.31,0.57,12,0.31,694.00,8923.00,6430,20241216,-21.15,4470,20240805,13.42,5890,-13.92,20250113,5070,0.00,20250328,6430,-21.15,20241216,4470,13.42,20240805,1.88,N,066130,500,64 억,,324936,N,N,0,N,00,N 20250328,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-170,5,-3.18,162782625,31279,58.85,5340,5340,5140,6950,3750,5350,5204.21,2.54,0,-7309,5610,5480,5370,5240,5130,5545,5305,64,1600,500,3950,10,1,12800000,663,7.46,0.58,12,0.24,694.00,8923.00,6430,20241216,-19.44,4470,20240805,15.88,5890,-12.05,20250113,5140,0.78,20250328,6430,-19.44,20241216,4470,15.88,20240805,1.88,N,066130,500,64 억,,324936,N,N,0,N,00,N 20250328,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-200,5,-3.74,142650945,27371,51.50,5340,5340,5140,6950,3750,5350,5211.75,2.54,0,-6589,5610,5480,5370,5240,5130,5545,5305,64,1600,500,3950,10,1,12800000,659,7.42,0.58,12,0.21,694.00,8923.00,6430,20241216,-19.91,4470,20240805,15.21,5890,-12.56,20250113,5140,0.19,20250328,6430,-19.91,20241216,4470,15.21,20240805,1.88,N,066130,500,64 억,,324936,N,N,0,N,00,N diff --git a/066310/price/prices-20250301.csv b/066310/price/prices-20250301.csv index 46a9fd6993a1..7fce7b2bf686 100644 --- a/066310/price/prices-20250301.csv +++ b/066310/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-190,5,-2.30,124133500,15295,33.51,8140,8220,7990,10730,5790,8260,8115.95,3.31,0,1051,8800,8530,8380,8110,7960,8455,8035,46,2470,500,5120,10,1,9271621,748,22.99,0.86,12,0.16,351.00,9423.00,12440,20250103,-35.13,5500,20241114,46.73,12440,-35.13,20250103,7500,7.60,20250114,12440,-35.13,20250103,5500,46.73,20241114,1.96,Y,066310,500,46 억,,306528,N,N,0,N,00,N 20250328,160624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-260,5,-3.05,376664115,45280,109.44,8460,8650,8230,11070,5970,8520,8318.56,3.27,0,-2506,8760,8640,8570,8450,8380,8605,8415,46,2550,500,5280,10,1,9271621,766,23.53,0.88,12,0.49,351.00,9423.00,12440,20250103,-33.60,5500,20241114,50.18,12440,-33.60,20250103,7500,10.13,20250114,12440,-33.60,20250103,5500,50.18,20241114,1.97,N,066310,500,46 억,,302795,N,N,0,N,00,N 20250328,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,-180,5,-2.11,367351695,44155,106.72,8460,8650,8230,11070,5970,8520,8319.59,3.27,0,-2452,8760,8640,8570,8450,8380,8605,8415,46,2550,500,5280,10,1,9271621,773,23.76,0.89,12,0.48,351.00,9423.00,12440,20250103,-32.96,5500,20241114,51.64,12440,-32.96,20250103,7500,11.20,20250114,12440,-32.96,20250103,5500,51.64,20241114,1.97,N,066310,500,46 억,,302795,N,N,0,N,00,N 20250328,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,-280,5,-3.29,341544895,41038,99.19,8460,8650,8230,11070,5970,8520,8322.65,3.27,0,-2172,8760,8640,8570,8450,8380,8605,8415,46,2550,500,5280,10,1,9271621,764,23.48,0.87,12,0.44,351.00,9423.00,12440,20250103,-33.76,5500,20241114,49.82,12440,-33.76,20250103,7500,9.87,20250114,12440,-33.76,20250103,5500,49.82,20241114,1.97,N,066310,500,46 억,,302795,N,N,0,N,00,N diff --git a/066360/price/prices-20250301.csv b/066360/price/prices-20250301.csv index d4201bf72ff8..7aba455d4cf7 100644 --- a/066360/price/prices-20250301.csv +++ b/066360/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141042,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,770,-35,5,-4.35,76859660,98392,113.06,805,805,770,1046,564,805,781.16,0.75,0,-28994,832,818,809,795,786,814,791,240,241,500,560,1,1,47952015,369,-4.05,0.49,12,0.21,-190.00,1577.00,1300,20240522,-40.77,690,20241112,11.59,1085,-29.03,20250123,770,0.00,20250331,1300,-40.77,20240522,690,11.59,20241112,0.17,Y,066360,500,239 억,,360246,N,N,0,N,00,N 20250328,160624,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,805,-18,5,-2.19,70079372,87028,196.03,823,823,800,1069,577,823,805.25,0.64,0,306,833,827,821,815,809,831,819,240,246,500,570,1,1,47952015,386,-4.24,0.51,12,0.18,-190.00,1577.00,1300,20240522,-38.08,690,20241112,16.67,1085,-25.81,20250123,775,3.87,20250304,1300,-38.08,20240522,690,16.67,20241112,0.17,N,066360,500,239 억,,307840,N,N,0,N,00,N 20250328,150627,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,803,-20,5,-2.43,68080164,84542,190.43,823,823,800,1069,577,823,805.28,0.64,0,317,833,827,821,815,809,831,819,240,246,500,570,1,1,47952015,385,-4.23,0.51,12,0.18,-190.00,1577.00,1300,20240522,-38.23,690,20241112,16.38,1085,-25.99,20250123,775,3.61,20250304,1300,-38.23,20240522,690,16.38,20241112,0.17,N,066360,500,239 억,,307840,N,N,0,N,00,N 20250328,140628,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,807,-16,5,-1.94,53724259,66658,150.14,823,823,800,1069,577,823,805.97,0.64,0,237,833,827,821,815,809,831,819,240,246,500,570,1,1,47952015,387,-4.25,0.51,12,0.14,-190.00,1577.00,1300,20240522,-37.92,690,20241112,16.96,1085,-25.62,20250123,775,4.13,20250304,1300,-37.92,20240522,690,16.96,20241112,0.17,N,066360,500,239 억,,307840,N,N,0,N,00,N diff --git a/066410/price/prices-20250301.csv b/066410/price/prices-20250301.csv index 8306c913b351..3cfb67a42cfb 100644 --- a/066410/price/prices-20250301.csv +++ b/066410/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141042,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240319,0.00,1153,20240319,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240401,1153,0.00,20240401,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N 20250328,160624,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240318,0.00,1153,20240318,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240328,1153,0.00,20240328,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250328,150628,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240318,0.00,1153,20240318,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240328,1153,0.00,20240328,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250328,140628,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240318,0.00,1153,20240318,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240328,1153,0.00,20240328,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N diff --git a/066430/price/prices-20250301.csv b/066430/price/prices-20250301.csv index 6a74c0755fe1..859157e73fb0 100644 --- a/066430/price/prices-20250301.csv +++ b/066430/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141042,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1098,5,2,0.46,1271560802,1194414,89.50,1099,1132,1000,1420,766,1093,1064.59,3.98,0,-52339,1223,1158,1105,1040,987,1190,1072,196,327,500,720,1,1,39153476,430,15.25,0.98,12,3.05,72.00,1121.00,1319,20250325,-16.76,435,20250213,152.41,1319,-16.76,20250325,435,152.41,20250213,1319,-16.76,20250325,435,152.41,20250213,0.00,Y,066430,500,195 억,,1558958,N,N,0,N,01,N 20250328,160625,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1093,43,2,4.10,1454600627,1326063,41.44,1054,1170,1052,1365,735,1050,1096.93,3.57,0,-43477,1260,1155,1033,928,806,1207,980,196,315,500,690,1,1,39153476,428,15.18,0.98,12,3.39,72.00,1121.00,1319,20250325,-17.13,435,20250213,151.26,1319,-17.13,20250325,435,151.26,20250213,1319,-17.13,20250325,435,151.26,20250213,0.00,N,066430,500,195 억,,1396022,N,N,0,N,01,N 20250328,150628,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1091,41,2,3.90,1297294263,1182447,36.96,1054,1170,1052,1365,735,1050,1097.13,3.57,0,-44758,1260,1155,1033,928,806,1207,980,196,315,500,690,1,1,39153476,427,15.15,0.97,12,3.02,72.00,1121.00,1319,20250325,-17.29,435,20250213,150.80,1319,-17.29,20250325,435,150.80,20250213,1319,-17.29,20250325,435,150.80,20250213,0.00,N,066430,500,195 억,,1396022,N,N,0,N,01,N 20250328,140629,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1076,26,2,2.48,1200833025,1093500,34.18,1054,1170,1052,1365,735,1050,1098.16,3.57,0,-51453,1260,1155,1033,928,806,1207,980,196,315,500,690,1,1,39153476,421,14.94,0.96,12,2.79,72.00,1121.00,1319,20250325,-18.42,435,20250213,147.36,1319,-18.42,20250325,435,147.36,20250213,1319,-18.42,20250325,435,147.36,20250213,0.00,N,066430,500,195 억,,1396022,N,N,0,N,01,N diff --git a/066570/price/prices-20250301.csv b/066570/price/prices-20250301.csv index 62868f45be99..0c7c618892d0 100644 --- a/066570/price/prices-20250301.csv +++ b/066570/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141043,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,77500,-2500,5,-3.12,28279142150,364448,70.04,78300,78400,77100,104000,56000,80000,77594.45,30.79,0,-139295,83200,81600,80600,79000,78000,81100,78500,8182,24000,5000,60800,100,1,163647814,126827,38.14,0.67,12,0.22,2032.00,116348.00,115400,20240717,-32.84,75600,20250311,2.51,89300,-13.21,20250122,75600,2.51,20250311,115400,-32.84,20240717,75600,2.51,20250311,0.50,Y,066570,5000,8182 억,,50385939,N,N,1225,N,00,N 20250328,160625,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80000,-2400,5,-2.91,41731172100,520309,138.15,82200,82200,79600,107100,57700,82400,80204.70,30.85,0,-33025,84466,83432,82866,81832,81266,83150,81550,8182,24700,5000,62620,100,1,163647814,130918,39.37,0.69,12,0.32,2032.00,116348.00,115400,20240717,-30.68,75600,20250311,5.82,89300,-10.41,20250122,75600,5.82,20250311,115400,-30.68,20240717,75600,5.82,20250311,0.50,N,066570,5000,8182 억,,50489044,N,N,1225,N,00,N 20250328,150628,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80000,-2400,5,-2.91,38558637500,480634,127.61,82200,82200,79600,107100,57700,82400,80224.48,30.85,0,-32041,84466,83432,82866,81832,81266,83150,81550,8182,24700,5000,62620,100,1,163647814,130918,39.37,0.69,12,0.29,2032.00,116348.00,115400,20240717,-30.68,75600,20250311,5.82,89300,-10.41,20250122,75600,5.82,20250311,115400,-30.68,20240717,75600,5.82,20250311,0.50,N,066570,5000,8182 억,,50489044,N,N,500,N,00,N 20250328,140629,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80300,-2100,5,-2.55,35482629300,442232,117.42,82200,82200,79600,107100,57700,82400,80235.27,30.85,0,-25408,84466,83432,82866,81832,81266,83150,81550,8182,24700,5000,62620,100,1,163647814,131409,39.52,0.69,12,0.27,2032.00,116348.00,115400,20240717,-30.42,75600,20250311,6.22,89300,-10.08,20250122,75600,6.22,20250311,115400,-30.42,20240717,75600,6.22,20250311,0.50,N,066570,5000,8182 억,,50489044,N,N,500,N,00,N diff --git a/066590/price/prices-20250301.csv b/066590/price/prices-20250301.csv index ef746d851e8e..732fd3c06f0b 100644 --- a/066590/price/prices-20250301.csv +++ b/066590/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141043,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,10,2,0.33,188007913,62864,116.18,3000,3005,2975,3890,2100,2995,2990.71,2.29,0,-12232,3035,3015,3005,2985,2975,3010,2980,195,895,500,2270,5,1,39073104,1174,15.98,1.28,12,0.16,188.00,2349.00,3770,20240702,-20.29,2690,20240419,11.71,3150,-4.60,20250325,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.13,Y,066590,500,195 억,,896157,N,N,0,N,00,N 20250328,160625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,-15,5,-0.50,162371192,54104,155.24,3005,3025,2995,3910,2110,3010,3001.09,2.07,0,-17847,3056,3032,3021,2997,2986,3027,2992,195,900,500,2280,5,1,39073104,1170,15.93,1.28,12,0.14,188.00,2349.00,3770,20240702,-20.56,2690,20240419,11.34,3150,-4.92,20250325,2945,1.70,20250121,3770,-20.56,20240702,2690,11.34,20240419,1.14,N,066590,500,195 억,,807904,N,N,0,N,00,N 20250328,150629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-10,5,-0.33,146275167,48733,139.83,3005,3025,2995,3910,2110,3010,3001.56,2.07,0,-16721,3056,3032,3021,2997,2986,3027,2992,195,900,500,2280,5,1,39073104,1172,15.96,1.28,12,0.12,188.00,2349.00,3770,20240702,-20.42,2690,20240419,11.52,3150,-4.76,20250325,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.14,N,066590,500,195 억,,807904,N,N,0,N,00,N 20250328,140629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-10,5,-0.33,144308000,48077,137.95,3005,3025,2995,3910,2110,3010,3001.60,2.07,0,-16278,3056,3032,3021,2997,2986,3027,2992,195,900,500,2280,5,1,39073104,1172,15.96,1.28,12,0.12,188.00,2349.00,3770,20240702,-20.42,2690,20240419,11.52,3150,-4.76,20250325,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.14,N,066590,500,195 억,,807904,N,N,0,N,00,N diff --git a/066620/price/prices-20250301.csv b/066620/price/prices-20250301.csv index 05869252467f..23fdec3cdc35 100644 --- a/066620/price/prices-20250301.csv +++ b/066620/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141043,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16070,-390,5,-2.37,288715870,17847,156.51,16460,16460,16070,21350,11530,16460,16177.28,8.28,0,-371,16926,16692,16566,16332,16206,16630,16270,38,4890,500,12180,10,1,7500000,1205,2.96,0.41,12,0.24,5430.00,39283.00,18700,20250114,-14.06,13810,20240417,16.36,18700,-14.06,20250114,16070,0.00,20250331,18700,-14.06,20250114,13810,16.36,20240417,0.10,Y,066620,500,37 억,,620706,N,N,0,N,00,N 20250328,160626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16460,-220,5,-1.32,188011560,11340,186.85,16690,16800,16440,21650,11680,16680,16579.50,8.25,0,-4796,16986,16832,16746,16592,16506,16790,16550,38,4970,500,12340,10,1,7500000,1235,4.47,0.55,12,0.15,3685.00,30048.00,18700,20250114,-11.98,13810,20240417,19.19,18700,-11.98,20250114,16300,0.98,20250313,18700,-11.98,20250114,13810,19.19,20240417,0.10,N,066620,500,37 억,,619112,N,N,0,N,00,N 20250328,150629,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16490,-190,5,-1.14,187451970,11306,186.29,16690,16800,16440,21650,11680,16680,16579.87,8.25,0,-4773,16986,16832,16746,16592,16506,16790,16550,38,4970,500,12340,10,1,7500000,1237,4.47,0.55,12,0.15,3685.00,30048.00,18700,20250114,-11.82,13810,20240417,19.41,18700,-11.82,20250114,16300,1.17,20250313,18700,-11.82,20250114,13810,19.41,20240417,0.10,N,066620,500,37 억,,619112,N,N,0,N,00,N 20250328,140630,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16530,-150,5,-0.90,107552090,6461,106.46,16690,16800,16440,21650,11680,16680,16646.35,8.25,0,-3685,16986,16832,16746,16592,16506,16790,16550,38,4970,500,12340,10,1,7500000,1240,4.49,0.55,12,0.09,3685.00,30048.00,18700,20250114,-11.60,13810,20240417,19.70,18700,-11.60,20250114,16300,1.41,20250313,18700,-11.60,20250114,13810,19.70,20240417,0.10,N,066620,500,37 억,,619112,N,N,0,N,00,N diff --git a/066670/price/prices-20250301.csv b/066670/price/prices-20250301.csv index 4f2bdba5ce13..8ec0177d8279 100644 --- a/066670/price/prices-20250301.csv +++ b/066670/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-45,5,-1.58,32655785,11620,41.32,2845,2850,2780,3695,1995,2845,2810.31,0.87,0,745,2951,2897,2856,2802,2761,2877,2782,93,850,500,1990,5,1,18691918,523,24.14,0.30,12,0.06,116.00,9338.00,5900,20240326,-52.54,2545,20241209,10.02,3270,-14.37,20250317,2750,1.82,20250311,5760,-51.39,20240401,2545,10.02,20241209,2.48,Y,066670,500,93 억,,163210,N,N,0,N,00,N 20250328,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-65,5,-2.23,79891755,28125,130.27,2910,2910,2815,3780,2040,2910,2840.60,0.81,0,-376,3000,2955,2915,2870,2830,2935,2850,93,870,500,2030,5,1,18691918,532,24.53,0.30,12,0.15,116.00,9338.00,5900,20240326,-51.78,2545,20241209,11.79,3270,-13.00,20250317,2750,3.45,20250311,5830,-51.20,20240328,2545,11.79,20241209,2.51,N,066670,500,93 억,,151258,N,N,0,N,00,N 20250328,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-75,5,-2.58,65298075,22998,106.52,2910,2910,2815,3780,2040,2910,2839.29,0.81,0,-34,3000,2955,2915,2870,2830,2935,2850,93,870,500,2030,5,1,18691918,530,24.44,0.30,12,0.12,116.00,9338.00,5900,20240326,-51.95,2545,20241209,11.39,3270,-13.30,20250317,2750,3.09,20250311,5830,-51.37,20240328,2545,11.39,20241209,2.51,N,066670,500,93 억,,151258,N,N,0,N,00,N 20250328,140630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-80,5,-2.75,56101875,19775,91.59,2910,2910,2815,3780,2040,2910,2837.01,0.81,0,371,3000,2955,2915,2870,2830,2935,2850,93,870,500,2030,5,1,18691918,529,24.40,0.30,12,0.11,116.00,9338.00,5900,20240326,-52.03,2545,20241209,11.20,3270,-13.46,20250317,2750,2.91,20250311,5830,-51.46,20240328,2545,11.20,20241209,2.51,N,066670,500,93 억,,151258,N,N,0,N,00,N diff --git a/066700/price/prices-20250301.csv b/066700/price/prices-20250301.csv index 9eed117fbedf..c18205525b96 100644 --- a/066700/price/prices-20250301.csv +++ b/066700/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,-105,5,-3.56,174751225,60874,75.36,2950,2955,2820,3835,2065,2950,2870.70,2.38,0,-16075,3123,3036,2923,2836,2723,2980,2780,162,885,500,2120,5,1,32474435,924,-2.25,0.81,12,0.19,-1262.00,3508.00,4580,20240325,-37.88,2760,20241209,3.08,3380,-15.83,20250226,2810,1.25,20250328,4415,-35.56,20240401,2760,3.08,20241209,2.50,Y,066700,500,162 억,,772655,N,N,0,N,00,N 20250328,160626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2950,-55,5,-1.83,237281025,80669,93.89,2990,3010,2810,3905,2105,3005,2941.42,2.26,0,2287,3148,3076,3023,2951,2898,3050,2925,162,900,500,2160,5,1,32474435,958,-2.34,0.84,12,0.25,-1262.00,3508.00,4580,20240325,-35.59,2760,20241209,6.88,3380,-12.72,20250226,2810,4.98,20250328,4465,-33.93,20240328,2760,6.88,20241209,2.47,N,066700,500,162 억,,732362,N,N,0,N,00,N 20250328,150629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,-75,5,-2.50,225481675,76653,89.22,2990,3010,2810,3905,2105,3005,2941.59,2.26,0,3231,3148,3076,3023,2951,2898,3050,2925,162,900,500,2160,5,1,32474435,952,-2.32,0.84,12,0.24,-1262.00,3508.00,4580,20240325,-36.03,2760,20241209,6.16,3380,-13.31,20250226,2810,4.27,20250328,4465,-34.38,20240328,2760,6.16,20241209,2.47,N,066700,500,162 억,,732362,N,N,0,N,00,N 20250328,140630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,-75,5,-2.50,184016525,62481,72.72,2990,3010,2810,3905,2105,3005,2945.16,2.26,0,-1990,3148,3076,3023,2951,2898,3050,2925,162,900,500,2160,5,1,32474435,952,-2.32,0.84,12,0.19,-1262.00,3508.00,4580,20240325,-36.03,2760,20241209,6.16,3380,-13.31,20250226,2810,4.27,20250328,4465,-34.38,20240328,2760,6.16,20241209,2.47,N,066700,500,162 억,,732362,N,N,0,N,00,N diff --git a/066790/price/prices-20250301.csv b/066790/price/prices-20250301.csv index 558d5c7d9eba..5f39d3b94dd6 100644 --- a/066790/price/prices-20250301.csv +++ b/066790/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141044,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1222,-25,5,-2.00,1011853171,820592,96.60,1250,1277,1207,1621,873,1247,1233.08,2.20,292,1189,1310,1278,1244,1212,1178,1261,1195,326,374,500,770,1,1,65152039,796,-71.88,2.09,12,1.26,-17.00,584.00,5720,20240319,-78.64,1073,20250311,13.89,1548,-21.06,20250107,1073,13.89,20250311,5560,-78.02,20240401,1073,13.89,20250311,0.01,Y,066790,500,325 억,,701925,N,N,0,N,00,N 20250328,160626,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1247,-12,5,-0.95,1048390105,840290,44.30,1249,1276,1210,1636,882,1259,1247.65,2.20,6574,6561,1377,1318,1279,1220,1181,1298,1200,326,377,500,780,1,1,65152039,812,-73.35,2.14,12,1.29,-17.00,584.00,5720,20240319,-78.20,1073,20250311,16.22,1548,-19.44,20250107,1073,16.22,20250311,5560,-77.57,20240401,1073,16.22,20250311,0.01,N,066790,500,325 억,,701633,N,N,0,N,00,N 20250328,150630,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1247,-12,5,-0.95,982800530,787738,41.53,1249,1276,1210,1636,882,1259,1247.62,2.19,3970,3957,1377,1318,1279,1220,1181,1298,1200,326,377,500,780,1,1,65152039,812,-73.35,2.14,12,1.21,-17.00,584.00,5720,20240319,-78.20,1073,20250311,16.22,1548,-19.44,20250107,1073,16.22,20250311,5560,-77.57,20240401,1073,16.22,20250311,0.01,N,066790,500,325 억,,699029,N,N,0,N,00,N 20250328,140631,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1251,-8,5,-0.64,846714281,678243,35.75,1249,1276,1210,1636,882,1259,1248.39,2.26,26634,27855,1377,1318,1279,1220,1181,1298,1200,326,377,500,780,1,1,65152039,815,-73.59,2.14,12,1.04,-17.00,584.00,5720,20240319,-78.13,1073,20250311,16.59,1548,-19.19,20250107,1073,16.59,20250311,5560,-77.50,20240401,1073,16.59,20250311,0.01,N,066790,500,325 억,,721693,N,N,0,N,00,N diff --git a/066830/price/prices-20250301.csv b/066830/price/prices-20250301.csv index 4ea8aadadba1..93af6cfca4fd 100644 --- a/066830/price/prices-20250301.csv +++ b/066830/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141044,57,100.00,KONEX,,,N,N,N,N, ,N,1298,-98,5,-7.02,1298,1,0.00,1298,1298,1298,1605,1187,1396,1298.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,830,1,1,5667180,74,-9.69,0.69,12,0.00,-134.00,1887.00,1899,20240402,-31.65,1100,20250114,18.00,1698,-23.56,20250131,1100,18.00,20250114,1899,-31.65,20240402,1100,18.00,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N 20250328,160627,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1395,1395,1394,1394,1396,1395,28,209,500,830,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250328,150630,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1395,1395,1394,1394,1396,1395,28,209,500,830,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250328,140631,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1395,1395,1394,1394,1396,1395,28,209,500,830,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N diff --git a/066900/price/prices-20250301.csv b/066900/price/prices-20250301.csv index 75093b54d443..68ca4045ab6b 100644 --- a/066900/price/prices-20250301.csv +++ b/066900/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,-110,5,-4.37,145311060,60083,136.03,2470,2510,2380,3265,1765,2515,2418.51,0.28,0,2404,2641,2577,2531,2467,2421,2555,2445,114,750,500,1760,5,1,22744503,547,-11.40,0.44,12,0.26,-211.00,5516.00,3185,20240613,-24.49,1873,20241206,28.40,2595,-7.32,20250328,1900,26.58,20250314,3185,-24.49,20240613,1873,28.40,20241206,0.27,Y,066900,500,113 억,,64320,N,N,0,N,00,N 20250328,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-25,5,-0.98,110572700,44170,53.66,2535,2595,2485,3300,1780,2540,2503.34,0.26,0,-1238,2610,2575,2515,2480,2420,2592,2497,114,760,500,1770,5,1,22744503,572,-11.92,0.46,12,0.19,-211.00,5516.00,3185,20240613,-21.04,1873,20241206,34.28,2595,-3.08,20250328,1900,32.37,20250314,3185,-21.04,20240613,1873,34.28,20241206,0.27,N,066900,500,113 억,,59425,N,N,0,N,00,N 20250328,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-35,5,-1.38,84752550,33903,41.19,2535,2595,2485,3300,1780,2540,2499.85,0.26,0,-1154,2610,2575,2515,2480,2420,2592,2497,114,760,500,1770,5,1,22744503,570,-11.87,0.45,12,0.15,-211.00,5516.00,3185,20240613,-21.35,1873,20241206,33.74,2595,-3.47,20250328,1900,31.84,20250314,3185,-21.35,20240613,1873,33.74,20241206,0.27,N,066900,500,113 억,,59425,N,N,0,N,00,N 20250328,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-25,5,-0.98,84405290,33764,41.02,2535,2595,2485,3300,1780,2540,2499.86,0.26,0,-1153,2610,2575,2515,2480,2420,2592,2497,114,760,500,1770,5,1,22744503,572,-11.92,0.46,12,0.15,-211.00,5516.00,3185,20240613,-21.04,1873,20241206,34.28,2595,-3.08,20250328,1900,32.37,20250314,3185,-21.04,20240613,1873,34.28,20241206,0.27,N,066900,500,113 억,,59425,N,N,0,N,00,N diff --git a/066910/price/prices-20250301.csv b/066910/price/prices-20250301.csv index 0424d2bd1811..d07a23015965 100644 --- a/066910/price/prices-20250301.csv +++ b/066910/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141045,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,470,-18,5,-3.69,385421640,825571,32.35,489,493,457,634,342,488,466.75,0.00,0,-80760,540,513,487,460,434,527,474,254,146,500,330,1,1,50784259,239,-1.83,0.62,12,1.63,-257.00,763.00,3628,20240320,-87.05,457,20250331,2.84,1179,-60.14,20250124,457,2.84,20250331,3330,-85.89,20240401,457,2.84,20250331,0.04,Y,066910,500,253 억,,0,N,N,0,N,00,N 20250328,160627,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,488,17,2,3.61,1229784643,2523711,109.09,471,514,461,612,330,471,487.29,0.00,0,52477,538,504,485,451,432,495,442,254,141,500,320,1,1,50784259,248,-1.90,0.64,12,4.97,-257.00,763.00,3628,20240320,-86.55,461,20250328,5.86,1179,-58.61,20250124,461,5.86,20250328,3330,-85.35,20240401,461,5.86,20250328,0.02,N,066910,500,253 억,,0,N,N,0,N,00,N 20250328,150631,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,488,17,2,3.61,1196164578,2454414,106.09,471,514,461,612,330,471,487.35,0.00,0,52001,538,504,485,451,432,495,442,254,141,500,320,1,1,50784259,248,-1.90,0.64,12,4.83,-257.00,763.00,3628,20240320,-86.55,461,20250328,5.86,1179,-58.61,20250124,461,5.86,20250328,3330,-85.35,20240401,461,5.86,20250328,0.02,N,066910,500,253 억,,0,N,N,0,N,00,N 20250328,140631,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,487,16,2,3.40,1117957861,2293821,99.15,471,514,461,612,330,471,487.38,0.00,0,32204,538,504,485,451,432,495,442,254,141,500,320,1,1,50784259,247,-1.89,0.64,12,4.52,-257.00,763.00,3628,20240320,-86.58,461,20250328,5.64,1179,-58.69,20250124,461,5.64,20250328,3330,-85.38,20240401,461,5.64,20250328,0.02,N,066910,500,253 억,,0,N,N,0,N,00,N diff --git a/066970/price/prices-20250301.csv b/066970/price/prices-20250301.csv index 99f58341c778..fca15a515eda 100644 --- a/066970/price/prices-20250301.csv +++ b/066970/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141045,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,59800,-4900,5,-7.57,19465343450,323269,163.31,62200,62300,59500,84100,45300,64700,60214.05,16.42,0,-45970,69433,67066,65833,63466,62233,66450,62850,181,19400,500,45290,100,1,36297174,21706,-5.74,3.01,12,0.89,-10416.00,19859.00,199000,20240325,-69.95,59500,20250331,0.50,94000,-36.38,20250121,59500,0.50,20250331,183500,-67.41,20240411,59500,0.50,20250331,1.49,Y,066970,500,181 억,,5958702,N,N,10612,N,00,N 20250328,160628,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,64700,-3200,5,-4.71,13013539300,197954,106.88,68000,68200,64600,88200,47600,67900,65741.08,16.30,0,-24076,70366,69132,68466,67232,66566,68800,66900,181,20300,500,47530,100,1,36297174,23484,-6.21,3.26,12,0.55,-10416.00,19859.00,199000,20240325,-67.49,64600,20250328,0.15,94000,-31.17,20250121,64600,0.15,20250328,184000,-64.84,20240328,64600,0.15,20250328,1.51,N,066970,500,181 억,,5915510,N,N,10612,N,00,N 20250328,150631,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,64800,-3100,5,-4.57,11970295550,181826,98.18,68000,68200,64600,88200,47600,67900,65833.52,16.30,0,-26800,70366,69132,68466,67232,66566,68800,66900,181,20300,500,47530,100,1,36297174,23521,-6.22,3.26,12,0.50,-10416.00,19859.00,199000,20240325,-67.44,64600,20250328,0.31,94000,-31.06,20250121,64600,0.31,20250328,184000,-64.78,20240328,64600,0.31,20250328,1.51,N,066970,500,181 억,,5915510,N,N,978,N,00,N 20250328,140632,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,65000,-2900,5,-4.27,9720670650,147168,79.46,68000,68200,65000,88200,47600,67900,66051.22,16.30,0,-22971,70366,69132,68466,67232,66566,68800,66900,181,20300,500,47530,100,1,36297174,23593,-6.24,3.27,12,0.41,-10416.00,19859.00,199000,20240325,-67.34,65000,20250328,0.00,94000,-30.85,20250121,65000,0.00,20250328,184000,-64.67,20240328,65000,0.00,20250328,1.51,N,066970,500,181 억,,5915510,N,N,978,N,00,N diff --git a/066980/price/prices-20250301.csv b/066980/price/prices-20250301.csv index 8d411080c056..79e0ce205792 100644 --- a/066980/price/prices-20250301.csv +++ b/066980/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141045,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1084,-46,5,-4.07,167681094,153179,51.64,1120,1123,1068,1469,791,1130,1094.42,2.04,0,-7012,1245,1187,1146,1088,1047,1167,1068,260,339,500,700,1,1,51935125,563,-0.72,0.93,12,0.29,-1508.00,1171.00,3665,20240325,-70.42,1068,20250331,1.50,1926,-43.72,20250206,1068,1.50,20250331,3560,-69.55,20240401,1068,1.50,20250331,0.71,Y,066980,500,259 억,,1060923,N,N,0,N,00,N 20250328,160628,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1130,-61,5,-5.12,335711044,295465,199.32,1200,1204,1105,1548,834,1191,1136.21,1.86,0,-16006,1285,1237,1211,1163,1137,1225,1151,260,357,500,730,1,1,51935125,587,-0.75,0.96,12,0.57,-1508.00,1171.00,3665,20240325,-69.17,1105,20250328,2.26,1926,-41.33,20250206,1105,2.26,20250328,3645,-69.00,20240329,1105,2.26,20250328,0.76,N,066980,500,259 억,,965991,N,N,0,N,00,N 20250328,150631,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1129,-62,5,-5.21,322809159,284040,191.61,1200,1204,1105,1548,834,1191,1136.49,1.86,0,-13899,1285,1237,1211,1163,1137,1225,1151,260,357,500,730,1,1,51935125,586,-0.75,0.96,12,0.55,-1508.00,1171.00,3665,20240325,-69.20,1105,20250328,2.17,1926,-41.38,20250206,1105,2.17,20250328,3645,-69.03,20240329,1105,2.17,20250328,0.76,N,066980,500,259 억,,965991,N,N,0,N,00,N 20250328,140632,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1130,-61,5,-5.12,297634893,261673,176.52,1200,1204,1105,1548,834,1191,1137.43,1.86,0,-14855,1285,1237,1211,1163,1137,1225,1151,260,357,500,730,1,1,51935125,587,-0.75,0.96,12,0.50,-1508.00,1171.00,3665,20240325,-69.17,1105,20250328,2.26,1926,-41.33,20250206,1105,2.26,20250328,3645,-69.00,20240329,1105,2.26,20250328,0.76,N,066980,500,259 억,,965991,N,N,0,N,00,N diff --git a/067000/price/prices-20250301.csv b/067000/price/prices-20250301.csv index 3194988ed26b..b5d6c7741830 100644 --- a/067000/price/prices-20250301.csv +++ b/067000/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141046,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1462,-56,5,-3.69,116906892,79570,108.39,1510,1510,1456,1973,1063,1518,1469.23,1.82,0,-23123,1574,1545,1531,1502,1488,1539,1496,354,455,500,1090,1,1,69903446,1022,-18.51,1.07,12,0.11,-79.00,1366.00,3020,20240327,-51.59,1300,20241115,12.46,1730,-15.49,20250115,1451,0.76,20250203,2895,-49.50,20240402,1300,12.46,20241115,1.79,Y,067000,500,353 억,,1270827,N,N,317,N,00,N 20250328,160628,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1518,-34,5,-2.19,112009646,73286,178.09,1554,1560,1517,2015,1087,1552,1528.49,1.67,0,-10339,1609,1580,1566,1537,1523,1573,1530,354,463,500,1110,1,1,69903446,1061,-19.22,1.11,12,0.10,-79.00,1366.00,3020,20240327,-49.74,1300,20241115,16.77,1730,-12.25,20250115,1451,4.62,20250203,2950,-48.54,20240328,1300,16.77,20241115,1.78,N,067000,500,353 억,,1170716,N,N,317,N,00,N 20250328,150631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1521,-31,5,-2.00,100023185,65394,158.92,1554,1560,1520,2015,1087,1552,1529.55,1.67,0,-9700,1609,1580,1566,1537,1523,1573,1530,354,463,500,1110,1,1,69903446,1063,-19.25,1.11,12,0.09,-79.00,1366.00,3020,20240327,-49.64,1300,20241115,17.00,1730,-12.08,20250115,1451,4.82,20250203,2950,-48.44,20240328,1300,17.00,20241115,1.78,N,067000,500,353 억,,1170716,N,N,388,N,00,N 20250328,140632,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1526,-26,5,-1.68,87756704,57334,139.33,1554,1560,1520,2015,1087,1552,1530.62,1.67,0,-10682,1609,1580,1566,1537,1523,1573,1530,354,463,500,1110,1,1,69903446,1067,-19.32,1.12,12,0.08,-79.00,1366.00,3020,20240327,-49.47,1300,20241115,17.38,1730,-11.79,20250115,1451,5.17,20250203,2950,-48.27,20240328,1300,17.38,20241115,1.78,N,067000,500,353 억,,1170716,N,N,388,N,00,N diff --git a/067010/price/prices-20250301.csv b/067010/price/prices-20250301.csv index ce80a4f055ae..ebf8f9b3a231 100644 --- a/067010/price/prices-20250301.csv +++ b/067010/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2715,-50,5,-1.81,29859500,10961,91.20,2765,2765,2700,3590,1940,2765,2724.16,1.76,0,-2727,2848,2806,2783,2741,2718,2795,2730,68,825,500,2040,5,1,12294000,334,12.69,0.59,03,0.09,214.00,4620.00,3710,20240327,-26.82,2660,20240911,2.07,3390,-19.91,20250210,2700,0.56,20250331,3605,-24.69,20240401,2660,2.07,20240911,1.04,Y,067010,500,68 억,,215878,N,N,0,N,00,N 20250328,160629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,-45,5,-1.60,31706522,11426,99.00,2825,2825,2760,3650,1970,2810,2774.95,1.53,0,-5133,2853,2831,2803,2781,2753,2842,2792,68,840,500,2070,5,1,12294000,340,12.92,0.60,03,0.09,214.00,4620.00,3710,20240327,-25.47,2660,20240911,3.95,3390,-18.44,20250210,2760,0.18,20250328,3685,-24.97,20240328,2660,3.95,20240911,1.04,N,067010,500,68 억,,188311,N,N,0,N,00,N 20250328,150632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,-45,5,-1.60,27598437,9940,86.13,2825,2825,2760,3650,1970,2810,2776.50,1.53,0,-4234,2853,2831,2803,2781,2753,2842,2792,68,840,500,2070,5,1,12294000,340,12.92,0.60,03,0.08,214.00,4620.00,3710,20240327,-25.47,2660,20240911,3.95,3390,-18.44,20250210,2760,0.18,20250328,3685,-24.97,20240328,2660,3.95,20240911,1.04,N,067010,500,68 억,,188311,N,N,0,N,00,N 20250328,140633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2760,-50,5,-1.78,27134725,9772,84.67,2825,2825,2760,3650,1970,2810,2776.78,1.53,0,-4168,2853,2831,2803,2781,2753,2842,2792,68,840,500,2070,5,1,12294000,339,12.90,0.60,03,0.08,214.00,4620.00,3710,20240327,-25.61,2660,20240911,3.76,3390,-18.58,20250210,2760,0.00,20250328,3685,-25.10,20240328,2660,3.76,20240911,1.04,N,067010,500,68 억,,188311,N,N,0,N,00,N diff --git a/067080/price/prices-20250301.csv b/067080/price/prices-20250301.csv index 980a2194db3d..3f3f4a1a830f 100644 --- a/067080/price/prices-20250301.csv +++ b/067080/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141046,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15580,-670,5,-4.12,26050422875,1581058,15.14,16900,17350,15190,21100,11380,16250,16476.62,1.46,0,-121552,19283,17766,16223,14706,13163,18525,15465,93,4850,500,10400,10,1,18616650,2900,537.24,3.57,12,8.49,29.00,4360.00,24150,20241016,-35.49,8290,20240805,87.94,17860,-12.77,20250317,9960,56.43,20250213,24150,-35.49,20241016,8290,87.94,20240805,5.43,Y,067080,500,93 억,,271959,N,N,25,N,00,N 20250328,160629,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16250,1440,2,9.72,170087651300,10193222,1743.09,14950,17740,14680,19250,10370,14810,16686.73,0.51,0,82077,15610,15210,14880,14480,14150,15045,14315,93,4440,500,9470,10,1,18616650,3025,560.34,3.73,12,54.75,29.00,4360.00,24150,20241016,-32.71,8290,20240805,96.02,17860,-9.01,20250317,9960,63.15,20250213,24150,-32.71,20241016,8290,96.02,20240805,5.47,N,067080,500,93 억,,94040,N,N,25,N,00,N 20250328,150632,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16400,1590,2,10.74,166015619465,9943369,1700.36,14950,17740,14680,19250,10370,14810,16696.12,0.51,0,48635,15610,15210,14880,14480,14150,15045,14315,93,4440,500,9470,10,1,18616650,3053,565.52,3.76,12,53.41,29.00,4360.00,24150,20241016,-32.09,8290,20240805,97.83,17860,-8.17,20250317,9960,64.66,20250213,24150,-32.09,20241016,8290,97.83,20240805,5.47,N,067080,500,93 억,,94040,N,N,30,N,00,N 20250328,140633,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16700,1890,2,12.76,144166331830,8613094,1472.88,14950,17740,14680,19250,10370,14810,16738.05,0.51,0,2982,15610,15210,14880,14480,14150,15045,14315,93,4440,500,9470,10,1,18616650,3109,575.86,3.83,12,46.27,29.00,4360.00,24150,20241016,-30.85,8290,20240805,101.45,17860,-6.49,20250317,9960,67.67,20250213,24150,-30.85,20241016,8290,101.45,20240805,5.47,N,067080,500,93 억,,94040,N,N,30,N,00,N diff --git a/067160/price/prices-20250301.csv b/067160/price/prices-20250301.csv index b6084fcc3d0d..9fae2539e8e9 100644 --- a/067160/price/prices-20250301.csv +++ b/067160/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141047,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,81000,-300,5,-0.37,4436779900,54903,132.80,80100,82000,79100,105600,57000,81300,80811.25,35.55,0,1924,83366,82332,81466,80432,79566,81900,80000,57,24300,500,58530,100,1,11494767,9311,9.20,2.16,12,0.48,8805.00,37462.00,143800,20240711,-43.67,78600,20250131,3.05,135900,-40.40,20250206,78600,3.05,20250131,143800,-43.67,20240711,78600,3.05,20250131,1.90,Y,067160,500,57 억,,4086671,N,N,339,N,00,N 20250328,160629,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,81300,-1500,5,-1.81,3364945800,41343,58.67,81700,82500,80600,107600,58000,82800,81390.98,35.54,0,-5203,85200,84000,82800,81600,80400,83400,81000,57,24800,500,59610,100,1,11494767,9345,9.23,2.17,12,0.36,8805.00,37462.00,143800,20240711,-43.46,78600,20250131,3.44,135900,-40.18,20250206,78600,3.44,20250131,143800,-43.46,20240711,78600,3.44,20250131,1.91,N,067160,500,57 억,,4085795,N,N,339,N,00,N 20250328,150632,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,81700,-1100,5,-1.33,2934734300,36059,51.18,81700,82500,80600,107600,58000,82800,81387.01,35.54,0,-5980,85200,84000,82800,81600,80400,83400,81000,57,24800,500,59610,100,1,11494767,9391,9.28,2.18,12,0.31,8805.00,37462.00,143800,20240711,-43.18,78600,20250131,3.94,135900,-39.88,20250206,78600,3.94,20250131,143800,-43.18,20240711,78600,3.94,20250131,1.91,N,067160,500,57 억,,4085795,N,N,185,N,00,N 20250328,140633,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,81800,-1000,5,-1.21,2507042900,30820,43.74,81700,82500,80600,107600,58000,82800,81344.68,35.54,0,-7269,85200,84000,82800,81600,80400,83400,81000,57,24800,500,59610,100,1,11494767,9403,9.29,2.18,12,0.27,8805.00,37462.00,143800,20240711,-43.12,78600,20250131,4.07,135900,-39.81,20250206,78600,4.07,20250131,143800,-43.12,20240711,78600,4.07,20250131,1.91,N,067160,500,57 억,,4085795,N,N,185,N,00,N diff --git a/067170/price/prices-20250301.csv b/067170/price/prices-20250301.csv index 1f0c3a2ef52a..fe2e29638544 100644 --- a/067170/price/prices-20250301.csv +++ b/067170/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141047,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2815,-125,5,-4.25,26366211,9233,11.02,2895,2935,2815,3820,2060,2940,2855.65,1.41,0,-767,3333,3136,3003,2806,2673,3070,2740,77,880,500,2050,5,1,15391605,433,-1.86,0.39,12,0.06,-1510.00,7240.00,4815,20240531,-41.54,2815,20250331,0.00,4065,-30.75,20250113,2815,0.00,20250331,4815,-41.54,20240531,2815,0.00,20250331,0.29,Y,067170,500,76 억,,217660,N,N,0,N,00,N 20250328,160629,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2940,-30,5,-1.01,253242480,83794,280.71,2965,3200,2870,3860,2080,2970,3022.25,1.17,0,1977,3046,3007,2966,2927,2886,3027,2947,77,890,500,2070,5,1,15391605,453,-1.95,0.41,12,0.54,-1510.00,7240.00,4815,20240531,-38.94,2870,20250328,2.44,4065,-27.68,20250113,2870,2.44,20250328,4815,-38.94,20240531,2870,2.44,20250328,0.27,N,067170,500,76 억,,180540,N,N,0,N,00,N 20250328,150633,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2960,-10,5,-0.34,250068850,82714,277.09,2965,3200,2870,3860,2080,2970,3023.30,1.17,0,2111,3046,3007,2966,2927,2886,3027,2947,77,890,500,2070,5,1,15391605,456,-1.96,0.41,12,0.54,-1510.00,7240.00,4815,20240531,-38.53,2870,20250328,3.14,4065,-27.18,20250113,2870,3.14,20250328,4815,-38.53,20240531,2870,3.14,20250328,0.27,N,067170,500,76 억,,180540,N,N,0,N,00,N 20250328,140633,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2960,-10,5,-0.34,247396415,81805,274.04,2965,3200,2870,3860,2080,2970,3024.22,1.17,0,2179,3046,3007,2966,2927,2886,3027,2947,77,890,500,2070,5,1,15391605,456,-1.96,0.41,12,0.53,-1510.00,7240.00,4815,20240531,-38.53,2870,20250328,3.14,4065,-27.18,20250113,2870,3.14,20250328,4815,-38.53,20240531,2870,3.14,20250328,0.27,N,067170,500,76 억,,180540,N,N,0,N,00,N diff --git a/067280/price/prices-20250301.csv b/067280/price/prices-20250301.csv index 3e76a2a0db5a..7fa88332a1ce 100644 --- a/067280/price/prices-20250301.csv +++ b/067280/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32050,-350,5,-1.08,457182425,14198,122.92,32350,32550,31800,42100,22700,32400,32200.48,7.59,0,-4619,32800,32600,32300,32100,31800,32450,31950,30,9700,500,23970,50,1,5926779,1900,6.11,0.88,12,0.24,5242.00,36488.00,37250,20240327,-13.96,28000,20240805,14.46,32750,-2.14,20250320,28050,14.26,20250115,36700,-12.67,20240403,28000,14.46,20240805,0.55,Y,067280,500,29 억,,449937,N,N,0,N,00,N 20250328,160630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32400,-50,5,-0.15,371984250,11551,750.06,32500,32500,32000,42150,22750,32450,32203.57,7.41,0,7715,32950,32700,32450,32200,31950,32825,32325,30,9700,500,24010,50,1,5926779,1920,6.18,0.89,12,0.19,5242.00,36488.00,37250,20240327,-13.02,28000,20240805,15.71,32750,-1.07,20250320,28050,15.51,20250115,37200,-12.90,20240328,28000,15.71,20240805,0.55,N,067280,500,29 억,,439291,N,N,0,N,00,N 20250328,150633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32300,-150,5,-0.46,363800200,11298,733.64,32500,32500,32000,42150,22750,32450,32200.41,7.41,0,7818,32950,32700,32450,32200,31950,32825,32325,30,9700,500,24010,50,1,5926779,1914,6.16,0.89,12,0.19,5242.00,36488.00,37250,20240327,-13.29,28000,20240805,15.36,32750,-1.37,20250320,28050,15.15,20250115,37200,-13.17,20240328,28000,15.36,20240805,0.55,N,067280,500,29 억,,439291,N,N,0,N,00,N 20250328,140634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32050,-400,5,-1.23,350729650,10892,707.27,32500,32500,32000,42150,22750,32450,32200.67,7.41,0,7872,32950,32700,32450,32200,31950,32825,32325,30,9700,500,24010,50,1,5926779,1900,6.11,0.88,12,0.18,5242.00,36488.00,37250,20240327,-13.96,28000,20240805,14.46,32750,-2.14,20250320,28050,14.26,20250115,37200,-13.84,20240328,28000,14.46,20240805,0.55,N,067280,500,29 억,,439291,N,N,0,N,00,N diff --git a/067290/price/prices-20250301.csv b/067290/price/prices-20250301.csv index 00ef4e461e3d..b9eaf418e134 100644 --- a/067290/price/prices-20250301.csv +++ b/067290/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1329,-45,5,-3.28,75928525,56776,110.04,1374,1374,1324,1786,962,1374,1337.33,1.13,0,-5347,1398,1386,1375,1363,1352,1380,1357,267,412,500,960,1,1,53376126,709,13.99,2.56,12,0.11,95.00,520.00,2089,20240325,-36.38,1219,20241115,9.02,1634,-18.67,20250108,1324,0.38,20250331,2085,-36.26,20240920,1281,3.75,20241115,0.29,Y,067290,500,266 억,,601200,N,N,0,N,00,N 20250328,160630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1374,-13,5,-0.94,69455592,50600,86.05,1387,1387,1364,1803,971,1387,1372.64,1.01,0,-24450,1415,1401,1391,1377,1367,1396,1372,267,416,500,970,1,1,53376126,733,14.46,2.64,12,0.09,95.00,520.00,2089,20240325,-34.23,1219,20241115,12.72,1634,-15.91,20250108,1364,0.73,20250328,2120,-35.19,20240328,1281,7.26,20241115,0.29,N,067290,500,266 억,,540377,N,N,0,N,00,N 20250328,150633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1367,-20,5,-1.44,66513451,48457,82.41,1387,1387,1364,1803,971,1387,1372.63,1.01,0,-23475,1415,1401,1391,1377,1367,1396,1372,267,416,500,970,1,1,53376126,730,14.39,2.63,12,0.09,95.00,520.00,2089,20240325,-34.56,1219,20241115,12.14,1634,-16.34,20250108,1364,0.22,20250328,2120,-35.52,20240328,1281,6.71,20241115,0.29,N,067290,500,266 억,,540377,N,N,0,N,00,N 20250328,140634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1372,-15,5,-1.08,54009007,39316,66.86,1387,1387,1368,1803,971,1387,1373.72,1.01,0,-18952,1415,1401,1391,1377,1367,1396,1372,267,416,500,970,1,1,53376126,732,14.44,2.64,12,0.07,95.00,520.00,2089,20240325,-34.32,1219,20241115,12.55,1634,-16.03,20250108,1368,0.29,20250328,2120,-35.28,20240328,1281,7.10,20241115,0.29,N,067290,500,266 억,,540377,N,N,0,N,00,N diff --git a/067310/price/prices-20250301.csv b/067310/price/prices-20250301.csv index ac76164a0b50..c542e66e73f6 100644 --- a/067310/price/prices-20250301.csv +++ b/067310/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141048,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11730,-590,5,-4.79,6653300485,562564,62.41,11900,12100,11630,16010,8630,12320,11826.74,12.50,0,-54483,13306,12812,12526,12032,11746,12670,11890,331,3690,500,8870,10,1,66271949,7774,-31.03,1.78,12,0.85,-378.00,6585.00,29492,20240404,-60.23,8320,20241209,40.99,14150,-17.10,20250321,9030,29.90,20250102,34500,-66.00,20240404,8320,40.99,20241209,4.99,Y,067310,500,331 억,,8282639,N,N,3702,N,00,N 20250328,160630,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12320,-670,5,-5.16,11275720225,901428,155.58,13010,13020,12240,16880,9100,12990,12508.85,12.43,0,-19546,13396,13192,12946,12742,12496,13295,12845,331,3890,500,9350,10,1,66271949,8165,-32.59,1.87,12,1.36,-378.00,6585.00,29492,20240404,-58.23,8320,20241209,48.08,14150,-12.93,20250321,9030,36.43,20250102,34500,-64.29,20240404,8320,48.08,20241209,5.03,N,067310,500,331 억,,8239446,N,N,3702,N,00,N 20250328,150634,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12310,-680,5,-5.23,10647758105,850454,146.79,13010,13020,12240,16880,9100,12990,12520.09,12.43,0,-26960,13396,13192,12946,12742,12496,13295,12845,331,3890,500,9350,10,1,66271949,8158,-32.57,1.87,12,1.28,-378.00,6585.00,29492,20240404,-58.26,8320,20241209,47.96,14150,-13.00,20250321,9030,36.32,20250102,34500,-64.32,20240404,8320,47.96,20241209,5.03,N,067310,500,331 억,,8239446,N,N,12417,N,00,N 20250328,140634,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12320,-670,5,-5.16,8889958440,707266,122.07,13010,13020,12310,16880,9100,12990,12569.47,12.43,0,-47412,13396,13192,12946,12742,12496,13295,12845,331,3890,500,9350,10,1,66271949,8165,-32.59,1.87,12,1.07,-378.00,6585.00,29492,20240404,-58.23,8320,20241209,48.08,14150,-12.93,20250321,9030,36.43,20250102,34500,-64.29,20240404,8320,48.08,20241209,5.03,N,067310,500,331 억,,8239446,N,N,12417,N,00,N diff --git a/067370/price/prices-20250301.csv b/067370/price/prices-20250301.csv index aa331852df78..bc490b81e729 100644 --- a/067370/price/prices-20250301.csv +++ b/067370/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,50,2,0.77,37186870,5704,68.84,6490,6580,6390,8430,4550,6490,6519.44,0.48,0,12,6656,6572,6516,6432,6376,6545,6405,62,1940,500,4540,10,1,12313555,805,-817.50,2.95,12,0.05,-8.00,2218.00,9490,20240325,-31.09,5580,20241111,17.20,7820,-16.37,20250114,5940,10.10,20250312,9230,-29.14,20240430,5580,17.20,20241111,0.17,Y,067370,500,61 억,,59355,N,N,0,N,00,N 20250328,160631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-10,5,-0.15,54111210,8286,109.39,6500,6600,6460,8450,4550,6500,6530.44,0.37,0,-59,6653,6576,6503,6426,6353,6615,6465,62,1950,500,4550,10,1,12313555,799,-811.25,2.93,12,0.07,-8.00,2218.00,9490,20240325,-31.61,5580,20241111,16.31,7820,-17.01,20250114,5940,9.26,20250312,9230,-29.69,20240328,5580,16.31,20241111,0.17,N,067370,500,61 억,,46011,N,N,0,N,00,N 20250328,150634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-10,5,-0.15,50370470,7713,101.82,6500,6600,6460,8450,4550,6500,6530.59,0.37,0,-58,6653,6576,6503,6426,6353,6615,6465,62,1950,500,4550,10,1,12313555,799,-811.25,2.93,12,0.06,-8.00,2218.00,9490,20240325,-31.61,5580,20241111,16.31,7820,-17.01,20250114,5940,9.26,20250312,9230,-29.69,20240328,5580,16.31,20241111,0.17,N,067370,500,61 억,,46011,N,N,0,N,00,N 20250328,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-20,5,-0.31,45923520,7029,92.79,6500,6600,6460,8450,4550,6500,6533.44,0.37,0,-82,6653,6576,6503,6426,6353,6615,6465,62,1950,500,4550,10,1,12313555,798,-810.00,2.92,12,0.06,-8.00,2218.00,9490,20240325,-31.72,5580,20241111,16.13,7820,-17.14,20250114,5940,9.09,20250312,9230,-29.79,20240328,5580,16.13,20241111,0.17,N,067370,500,61 억,,46011,N,N,0,N,00,N diff --git a/067390/price/prices-20250301.csv b/067390/price/prices-20250301.csv index f9d2fd98ca1f..21dd4d28afe1 100644 --- a/067390/price/prices-20250301.csv +++ b/067390/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141048,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,571,-29,5,-4.83,893988275,1565274,139.84,594,594,555,780,420,600,571.14,0.35,0,324057,640,619,605,584,570,613,578,1948,180,500,390,1,1,389157579,2222,-9.06,0.69,12,0.40,-63.00,825.00,1650,20240409,-65.39,467,20241209,22.27,896,-36.27,20250224,503,13.52,20250102,1650,-65.39,20240409,467,22.27,20241209,0.00,Y,067390,500,1948 억,,1347044,N,N,0,N,01,N 20250328,160631,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,600,-20,5,-3.23,675752944,1117530,21.69,620,626,591,806,434,620,604.69,0.32,0,36957,780,700,649,569,518,674,543,1803,186,500,400,1,1,360157579,2161,-0.58,0.86,12,0.31,-1029.00,697.00,1650,20240409,-63.64,467,20241209,28.48,896,-33.04,20250224,503,19.28,20250102,1650,-63.64,20240409,467,28.48,20241209,0.00,N,067390,500,1803 억,,1139321,N,N,0,N,01,N 20250328,150634,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,597,-23,5,-3.71,645666562,1067364,20.71,620,626,591,806,434,620,604.92,0.32,0,22512,780,700,649,569,518,674,543,1803,186,500,400,1,1,360157579,2150,-0.58,0.86,12,0.30,-1029.00,697.00,1650,20240409,-63.82,467,20241209,27.84,896,-33.37,20250224,503,18.69,20250102,1650,-63.82,20240409,467,27.84,20241209,0.00,N,067390,500,1803 억,,1139321,N,N,0,N,01,N 20250328,140635,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,596,-24,5,-3.87,621076433,1026100,19.91,620,626,591,806,434,620,605.28,0.32,0,17791,780,700,649,569,518,674,543,1803,186,500,400,1,1,360157579,2147,-0.58,0.86,12,0.28,-1029.00,697.00,1650,20240409,-63.88,467,20241209,27.62,896,-33.48,20250224,503,18.49,20250102,1650,-63.88,20240409,467,27.62,20241209,0.00,N,067390,500,1803 억,,1139321,N,N,0,N,01,N diff --git a/067570/price/prices-20250301.csv b/067570/price/prices-20250301.csv index d9a9ecfc0bce..92698fccfb3c 100644 --- a/067570/price/prices-20250301.csv +++ b/067570/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141048,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,-30,5,-1.37,168398336,78101,53.13,2180,2180,2140,2845,1535,2190,2156.16,0.83,0,-17221,2233,2211,2178,2156,2123,2195,2140,220,655,500,1620,5,1,42170000,911,7.77,0.39,12,0.19,278.00,5474.00,3150,20241217,-31.43,2035,20240805,6.14,2385,-9.43,20250109,2105,2.61,20250304,3150,-31.43,20241217,2035,6.14,20240805,2.88,Y,067570,500,220 억,,349565,N,N,0,N,00,N 20250328,160631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,-15,5,-0.68,318409115,146951,92.17,2200,2200,2145,2865,1545,2205,2166.75,0.63,0,-33043,2251,2227,2211,2187,2171,2220,2180,220,660,500,1630,5,1,42170000,924,7.88,0.40,12,0.35,278.00,5474.00,3150,20241217,-30.48,2035,20240805,7.62,2385,-8.18,20250109,2105,4.04,20250304,3150,-30.48,20241217,2035,7.62,20240805,2.91,N,067570,500,220 억,,264756,N,N,0,N,00,N 20250328,150634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2175,-30,5,-1.36,303208195,139993,87.81,2200,2200,2145,2865,1545,2205,2165.88,0.63,0,-32601,2251,2227,2211,2187,2171,2220,2180,220,660,500,1630,5,1,42170000,917,7.82,0.40,12,0.33,278.00,5474.00,3150,20241217,-30.95,2035,20240805,6.88,2385,-8.81,20250109,2105,3.33,20250304,3150,-30.95,20241217,2035,6.88,20240805,2.91,N,067570,500,220 억,,264756,N,N,0,N,00,N 20250328,140635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2175,-30,5,-1.36,288251805,133108,83.49,2200,2200,2145,2865,1545,2205,2165.55,0.63,0,-27922,2251,2227,2211,2187,2171,2220,2180,220,660,500,1630,5,1,42170000,917,7.82,0.40,12,0.32,278.00,5474.00,3150,20241217,-30.95,2035,20240805,6.88,2385,-8.81,20250109,2105,3.33,20250304,3150,-30.95,20241217,2035,6.88,20240805,2.91,N,067570,500,220 억,,264756,N,N,0,N,00,N diff --git a/067630/price/prices-20250301.csv b/067630/price/prices-20250301.csv index 0b5b83b8fc20..f5c74c0ab1ee 100644 --- a/067630/price/prices-20250301.csv +++ b/067630/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141049,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6250,-320,5,-4.87,4730744270,753412,58.86,6390,6440,6200,8540,4600,6570,6279.07,10.47,0,-130113,7116,6842,6696,6422,6276,6770,6350,609,1970,500,4590,10,1,121894749,7618,120.19,1.91,12,0.62,52.00,3274.00,24361,20240326,-74.34,5990,20250321,4.34,11940,-47.65,20250227,5990,4.34,20250321,20500,-69.51,20240401,5990,4.34,20250321,0.30,Y,067630,500,609 억,,12758832,N,N,0,N,00,N 20250328,160632,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6570,-200,5,-2.95,8467044540,1271116,71.56,6970,6970,6550,8800,4740,6770,6661.12,10.51,0,-241738,7036,6902,6736,6602,6436,6970,6670,609,2030,500,4730,10,1,121891691,8008,126.35,2.01,12,1.04,52.00,3274.00,24361,20240326,-73.03,5990,20250321,9.68,11940,-44.97,20250227,5990,9.68,20250321,22150,-70.34,20240329,5990,9.68,20250321,0.29,N,067630,500,609 억,,12807189,N,N,0,N,00,N 20250328,150635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6560,-210,5,-3.10,8070620725,1210772,68.17,6970,6970,6550,8800,4740,6770,6665.68,10.51,0,-213512,7036,6902,6736,6602,6436,6970,6670,609,2030,500,4730,10,1,121891691,7996,126.15,2.00,12,0.99,52.00,3274.00,24361,20240326,-73.07,5990,20250321,9.52,11940,-45.06,20250227,5990,9.52,20250321,22150,-70.38,20240329,5990,9.52,20250321,0.29,N,067630,500,609 억,,12807189,N,N,0,N,00,N 20250328,140636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6570,-200,5,-2.95,7568629230,1134390,63.87,6970,6970,6550,8800,4740,6770,6671.98,10.51,0,-196906,7036,6902,6736,6602,6436,6970,6670,609,2030,500,4730,10,1,121891691,8008,126.35,2.01,12,0.93,52.00,3274.00,24361,20240326,-73.03,5990,20250321,9.68,11940,-44.97,20250227,5990,9.68,20250321,22150,-70.34,20240329,5990,9.68,20250321,0.29,N,067630,500,609 억,,12807189,N,N,0,N,00,N diff --git a/067730/price/prices-20250301.csv b/067730/price/prices-20250301.csv index 17172beb9084..e599f24394e6 100644 --- a/067730/price/prices-20250301.csv +++ b/067730/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,-70,5,-2.48,90110525,32922,79.19,2825,2825,2695,3670,1980,2825,2737.09,0.85,0,3014,3011,2917,2851,2757,2691,2885,2725,48,845,500,1970,5,1,9673922,267,11.06,1.42,12,0.34,249.00,1936.00,3390,20250218,-18.73,2250,20240805,22.44,3390,-18.73,20250218,2495,10.42,20250203,3390,-18.73,20250218,2250,22.44,20240805,0.00,Y,067730,500,48 억,,82112,N,N,0,N,00,N 20250328,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,-20,5,-0.70,118267592,41417,53.75,2830,2945,2785,3695,1995,2845,2855.69,0.64,0,-4732,3075,2960,2845,2730,2615,2902,2672,48,850,500,1990,5,1,9673922,273,11.35,1.46,12,0.43,249.00,1936.00,3390,20250218,-16.67,2250,20240805,25.56,3390,-16.67,20250218,2495,13.23,20250203,3390,-16.67,20250218,2250,25.56,20240805,0.00,N,067730,500,48 억,,62029,N,N,0,N,00,N 20250328,150635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-45,5,-1.58,105831357,36980,47.99,2830,2945,2785,3695,1995,2845,2862.14,0.64,0,-4942,3075,2960,2845,2730,2615,2902,2672,48,850,500,1990,5,1,9673922,271,11.24,1.45,12,0.38,249.00,1936.00,3390,20250218,-17.40,2250,20240805,24.44,3390,-17.40,20250218,2495,12.22,20250203,3390,-17.40,20250218,2250,24.44,20240805,0.00,N,067730,500,48 억,,62029,N,N,0,N,00,N 20250328,140636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2840,-5,5,-0.18,97373532,33963,44.08,2830,2945,2785,3695,1995,2845,2867.46,0.64,0,-5421,3075,2960,2845,2730,2615,2902,2672,48,850,500,1990,5,1,9673922,275,11.41,1.47,12,0.35,249.00,1936.00,3390,20250218,-16.22,2250,20240805,26.22,3390,-16.22,20250218,2495,13.83,20250203,3390,-16.22,20250218,2250,26.22,20240805,0.00,N,067730,500,48 억,,62029,N,N,0,N,00,N diff --git a/067770/price/prices-20250301.csv b/067770/price/prices-20250301.csv index b220afe9fdaf..6d2e879f5440 100644 --- a/067770/price/prices-20250301.csv +++ b/067770/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,15,2,0.67,27604335,12279,67.47,2240,2290,2240,2910,1570,2240,2248.09,1.43,0,-303,2353,2296,2248,2191,2143,2272,2167,42,670,500,1610,5,1,8396593,189,6.06,0.40,12,0.15,372.00,5656.00,3165,20240604,-28.75,1825,20240805,23.56,2685,-16.01,20250321,2020,11.63,20250310,3165,-28.75,20240604,1825,23.56,20240805,0.00,Y,067770,500,41 억,,119836,N,N,0,N,00,N 20250328,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-40,5,-1.75,40853725,18198,106.50,2280,2305,2200,2960,1600,2280,2244.96,0.94,0,1160,2490,2385,2325,2220,2160,2355,2190,42,680,500,1640,5,1,8396593,188,6.02,0.40,12,0.22,372.00,5656.00,3165,20240604,-29.23,1825,20240805,22.74,2685,-16.57,20250321,2020,10.89,20250310,3165,-29.23,20240604,1825,22.74,20240805,0.00,N,067770,500,41 억,,78771,N,N,0,N,00,N 20250328,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,-25,5,-1.10,40717040,18137,106.15,2280,2305,2200,2960,1600,2280,2244.97,0.94,0,1160,2490,2385,2325,2220,2160,2355,2190,42,680,500,1640,5,1,8396593,189,6.06,0.40,12,0.22,372.00,5656.00,3165,20240604,-28.75,1825,20240805,23.56,2685,-16.01,20250321,2020,11.63,20250310,3165,-28.75,20240604,1825,23.56,20240805,0.00,N,067770,500,41 억,,78771,N,N,0,N,00,N 20250328,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,-45,5,-1.97,33396020,14875,87.05,2280,2305,2200,2960,1600,2280,2245.11,0.94,0,2334,2490,2385,2325,2220,2160,2355,2190,42,680,500,1640,5,1,8396593,188,6.01,0.40,12,0.18,372.00,5656.00,3165,20240604,-29.38,1825,20240805,22.47,2685,-16.76,20250321,2020,10.64,20250310,3165,-29.38,20240604,1825,22.47,20240805,0.00,N,067770,500,41 억,,78771,N,N,0,N,00,N diff --git a/067830/price/prices-20250301.csv b/067830/price/prices-20250301.csv index bc79975cb039..573f35aeb443 100644 --- a/067830/price/prices-20250301.csv +++ b/067830/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141050,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2195,-20,5,-0.90,11453350,5252,46.27,2215,2215,2170,2875,1555,2215,2180.76,8.69,0,342,2245,2230,2215,2200,2185,2222,2192,410,660,1000,1590,5,1,41040895,901,7.13,0.18,12,0.01,308.00,11950.00,2700,20240321,-18.70,1822,20241209,20.47,2305,-4.77,20250320,1971,11.36,20250106,2635,-16.70,20240401,1822,20.47,20241209,0.19,Y,067830,1000,410 억,,3565688,N,N,0,N,00,N 20250328,160632,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,-15,5,-0.67,25022285,11344,131.04,2230,2230,2200,2895,1565,2230,2205.77,8.64,0,-668,2300,2265,2245,2210,2190,2255,2200,410,665,1000,1600,5,1,41040895,909,6.67,0.19,12,0.03,332.00,11712.00,2700,20240321,-17.96,1822,20241209,21.57,2305,-3.90,20250320,1971,12.38,20250106,2635,-15.94,20240401,1822,21.57,20241209,0.19,N,067830,1000,410 억,,3547024,N,N,1,N,00,N 20250328,150635,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,-20,5,-0.90,23681520,10738,124.04,2230,2230,2200,2895,1565,2230,2205.39,8.64,0,-644,2300,2265,2245,2210,2190,2255,2200,410,665,1000,1600,5,1,41040895,907,6.66,0.19,12,0.03,332.00,11712.00,2700,20240321,-18.15,1822,20241209,21.30,2305,-4.12,20250320,1971,12.13,20250106,2635,-16.13,20240401,1822,21.30,20241209,0.19,N,067830,1000,410 억,,3547024,N,N,1,N,00,N 20250328,140636,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,-20,5,-0.90,22680390,10285,118.81,2230,2230,2200,2895,1565,2230,2205.19,8.64,0,-552,2300,2265,2245,2210,2190,2255,2200,410,665,1000,1600,5,1,41040895,907,6.66,0.19,12,0.03,332.00,11712.00,2700,20240321,-18.15,1822,20241209,21.30,2305,-4.12,20250320,1971,12.13,20250106,2635,-16.13,20240401,1822,21.30,20241209,0.19,N,067830,1000,410 억,,3547024,N,N,1,N,00,N diff --git a/067900/price/prices-20250301.csv b/067900/price/prices-20250301.csv index 0dc57835f104..57983f1c4088 100644 --- a/067900/price/prices-20250301.csv +++ b/067900/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,-150,5,-2.35,63636110,10177,69.69,6370,6370,6200,8280,4460,6370,6252.93,2.90,0,-2008,6483,6426,6373,6316,6263,6400,6290,91,1910,500,4580,10,1,18199659,1132,3.62,0.37,12,0.06,1720.00,16738.00,8160,20240701,-23.77,5570,20241209,11.67,6660,-6.61,20250220,5970,4.19,20250203,8160,-23.77,20240701,5570,11.67,20241209,1.07,Y,067900,500,90 억,,526907,N,N,0,N,00,N 20250328,160633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6370,-40,5,-0.62,92944660,14604,56.16,6430,6430,6320,8330,4490,6410,6364.32,2.66,0,379,6583,6496,6373,6286,6163,6540,6330,91,1920,500,4610,10,1,18199659,1159,3.70,0.38,12,0.08,1720.00,16738.00,8160,20240701,-21.94,5570,20241209,14.36,6660,-4.35,20250220,5970,6.70,20250203,8160,-21.94,20240701,5570,14.36,20241209,1.08,N,067900,500,90 억,,484635,N,N,0,N,00,N 20250328,150636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6370,-40,5,-0.62,84174480,13227,50.87,6430,6430,6320,8330,4490,6410,6363.83,2.66,0,272,6583,6496,6373,6286,6163,6540,6330,91,1920,500,4610,10,1,18199659,1159,3.70,0.38,12,0.07,1720.00,16738.00,8160,20240701,-21.94,5570,20241209,14.36,6660,-4.35,20250220,5970,6.70,20250203,8160,-21.94,20240701,5570,14.36,20241209,1.08,N,067900,500,90 억,,484635,N,N,0,N,00,N 20250328,140637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6340,-70,5,-1.09,54880700,8625,33.17,6430,6430,6320,8330,4490,6410,6362.97,2.66,0,390,6583,6496,6373,6286,6163,6540,6330,91,1920,500,4610,10,1,18199659,1154,3.69,0.38,12,0.05,1720.00,16738.00,8160,20240701,-22.30,5570,20241209,13.82,6660,-4.80,20250220,5970,6.20,20250203,8160,-22.30,20240701,5570,13.82,20241209,1.08,N,067900,500,90 억,,484635,N,N,0,N,00,N diff --git a/067920/price/prices-20250301.csv b/067920/price/prices-20250301.csv index f53dc9f26855..327a753a4d73 100644 --- a/067920/price/prices-20250301.csv +++ b/067920/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,-120,5,-2.34,138134095,27574,66.73,5090,5090,4980,6650,3590,5120,5009.58,3.47,0,-316,5226,5172,5136,5082,5046,5155,5065,55,1530,500,3370,10,1,10996119,550,8.43,0.66,12,0.25,593.00,7576.00,6990,20240326,-28.47,4730,20241115,5.71,5800,-13.79,20250116,4950,1.01,20250203,6960,-28.16,20240403,4730,5.71,20241115,1.95,Y,067920,500,54 억,,381591,N,N,0,N,00,N 20250328,160633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-20,5,-0.39,212487340,41296,46.15,5160,5190,5100,6680,3600,5140,5145.47,3.25,0,1323,5293,5216,5133,5056,4973,5175,5015,55,1540,500,3390,10,1,10996119,563,6.46,0.71,12,0.38,792.00,7165.00,6990,20240326,-26.75,4730,20241115,8.25,5800,-11.72,20250116,4950,3.43,20250203,6960,-26.44,20240403,4730,8.25,20241115,2.00,N,067920,500,54 억,,357561,N,N,0,N,00,N 20250328,150636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-20,5,-0.39,195919010,38060,42.53,5160,5190,5100,6680,3600,5140,5147.64,3.25,0,-376,5293,5216,5133,5056,4973,5175,5015,55,1540,500,3390,10,1,10996119,563,6.46,0.71,12,0.35,792.00,7165.00,6990,20240326,-26.75,4730,20241115,8.25,5800,-11.72,20250116,4950,3.43,20250203,6960,-26.44,20240403,4730,8.25,20241115,2.00,N,067920,500,54 억,,357561,N,N,0,N,00,N 20250328,140637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,40,2,0.78,164517120,31955,35.71,5160,5190,5100,6680,3600,5140,5148.40,3.25,0,-1542,5293,5216,5133,5056,4973,5175,5015,55,1540,500,3390,10,1,10996119,570,6.54,0.72,12,0.29,792.00,7165.00,6990,20240326,-25.89,4730,20241115,9.51,5800,-10.69,20250116,4950,4.65,20250203,6960,-25.57,20240403,4730,9.51,20241115,2.00,N,067920,500,54 억,,357561,N,N,0,N,00,N diff --git a/067990/price/prices-20250301.csv b/067990/price/prices-20250301.csv index 66650a2861bc..696d238a0d08 100644 --- a/067990/price/prices-20250301.csv +++ b/067990/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4320,-90,5,-2.04,100021610,23150,143.20,4330,4405,4270,5730,3090,4410,4320.59,4.48,0,745,4473,4441,4398,4366,4323,4420,4345,161,1320,500,3260,5,1,29181550,1261,12.00,0.32,12,0.08,360.00,13385.00,6090,20240319,-29.06,4160,20241115,3.85,4835,-10.65,20250217,4200,2.86,20250203,5810,-25.65,20240401,4160,3.85,20241115,1.04,Y,067990,500,160 억,,1306348,N,N,0,N,00,N 20250328,160633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,-5,5,-0.11,70855030,16166,75.37,4430,4430,4355,5730,3095,4415,4382.97,4.41,0,-8212,4461,4437,4406,4382,4351,4422,4367,161,1315,500,3260,5,1,29181550,1287,12.25,0.33,12,0.06,360.00,13385.00,6090,20240319,-27.59,4160,20241115,6.01,4835,-8.79,20250217,4200,5.00,20250203,5810,-24.10,20240329,4160,6.01,20241115,1.04,N,067990,500,160 억,,1286166,N,N,0,N,00,N 20250328,150636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,-35,5,-0.79,65660260,14987,69.87,4430,4430,4355,5730,3095,4415,4381.15,4.41,0,-7613,4461,4437,4406,4382,4351,4422,4367,161,1315,500,3260,5,1,29181550,1278,12.17,0.33,12,0.05,360.00,13385.00,6090,20240319,-28.08,4160,20241115,5.29,4835,-9.41,20250217,4200,4.29,20250203,5810,-24.61,20240329,4160,5.29,20241115,1.04,N,067990,500,160 억,,1286166,N,N,0,N,00,N 20250328,140637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,-20,5,-0.45,57308245,13087,61.01,4430,4430,4355,5730,3095,4415,4379.02,4.41,0,-7078,4461,4437,4406,4382,4351,4422,4367,161,1315,500,3260,5,1,29181550,1283,12.21,0.33,12,0.04,360.00,13385.00,6090,20240319,-27.83,4160,20241115,5.65,4835,-9.10,20250217,4200,4.64,20250203,5810,-24.35,20240329,4160,5.65,20241115,1.04,N,067990,500,160 억,,1286166,N,N,0,N,00,N diff --git a/068050/price/prices-20250301.csv b/068050/price/prices-20250301.csv index 2e197c461df6..f95f2db0bb73 100644 --- a/068050/price/prices-20250301.csv +++ b/068050/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141051,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2830,65,2,2.35,18683928839,6340400,28.55,2775,3065,2770,3590,1940,2765,2946.93,1.71,0,-26882,3515,3140,2890,2515,2265,3015,2390,138,825,500,1990,5,1,27694076,784,-25.27,0.98,12,22.89,-112.00,2874.00,4210,20250314,-32.78,1810,20240805,56.35,4210,-32.78,20250314,2000,41.50,20250102,4210,-32.78,20250314,1810,56.35,20240805,6.00,Y,068050,500,138 억,,474792,N,N,120,N,00,N 20250328,160634,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2765,0,3,0.00,66432915863,21814036,2786.72,2870,3265,2640,3590,1940,2765,3045.68,0.30,0,112170,2881,2822,2766,2707,2651,2852,2737,138,825,500,1990,5,1,27694076,766,-24.69,0.96,12,78.77,-112.00,2874.00,4210,20250314,-34.32,1810,20240805,52.76,4210,-34.32,20250314,2000,38.25,20250102,4210,-34.32,20250314,1810,52.76,20240805,6.03,N,068050,500,138 억,,82587,N,N,120,N,00,N 20250328,150637,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2720,-45,5,-1.63,64606863501,21151722,2702.11,2870,3265,2640,3590,1940,2765,3054.47,0.30,0,31751,2881,2822,2766,2707,2651,2852,2737,138,825,500,1990,5,1,27694076,753,-24.29,0.95,12,76.38,-112.00,2874.00,4210,20250314,-35.39,1810,20240805,50.28,4210,-35.39,20250314,2000,36.00,20250102,4210,-35.39,20250314,1810,50.28,20240805,6.03,N,068050,500,138 억,,82587,N,N,299,N,00,N 20250328,140638,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2765,0,3,0.00,61713506610,20077935,2564.94,2870,3265,2730,3590,1940,2765,3073.72,0.30,0,27779,2881,2822,2766,2707,2651,2852,2737,138,825,500,1990,5,1,27694076,766,-24.69,0.96,12,72.50,-112.00,2874.00,4210,20250314,-34.32,1810,20240805,52.76,4210,-34.32,20250314,2000,38.25,20250102,4210,-34.32,20250314,1810,52.76,20240805,6.03,N,068050,500,138 억,,82587,N,N,299,N,00,N diff --git a/068100/price/prices-20250301.csv b/068100/price/prices-20250301.csv index 6755201608c8..6d6a1ab0ae3b 100644 --- a/068100/price/prices-20250301.csv +++ b/068100/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2960,-210,5,-6.62,588066141,195763,25.92,3005,3140,2935,4120,2220,3170,3003.97,1.47,0,12090,3670,3420,3295,3045,2920,3357,2982,50,950,500,1960,5,1,9939614,294,-10.69,3.19,12,1.97,-277.00,928.00,10500,20240320,-71.81,2495,20241210,18.64,4470,-33.78,20250115,2905,1.89,20250103,7870,-62.39,20240401,2495,18.64,20241210,2.90,Y,068100,500,49 억,,145704,N,N,0,N,00,N 20250328,160634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,-435,5,-12.07,2517929487,745248,11.84,3475,3545,3170,4685,2525,3605,3379.34,1.29,0,5343,4298,3951,3628,3281,2958,4125,3455,50,1080,500,2230,5,1,9939614,315,-11.44,3.42,12,7.50,-277.00,928.00,10500,20240320,-69.81,2495,20241210,27.05,4470,-29.08,20250115,2905,9.12,20250103,8480,-62.62,20240329,2495,27.05,20241210,2.47,N,068100,500,49 억,,128165,N,N,0,N,00,N 20250328,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3215,-390,5,-10.82,2364706347,697173,11.08,3475,3545,3190,4685,2525,3605,3391.84,1.29,0,5060,4298,3951,3628,3281,2958,4125,3455,50,1080,500,2230,5,1,9939614,320,-11.61,3.46,12,7.01,-277.00,928.00,10500,20240320,-69.38,2495,20241210,28.86,4470,-28.08,20250115,2905,10.67,20250103,8480,-62.09,20240329,2495,28.86,20241210,2.47,N,068100,500,49 억,,128165,N,N,0,N,00,N 20250328,140638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,-375,5,-10.40,2277181791,670071,10.65,3475,3545,3190,4685,2525,3605,3398.41,1.29,0,4667,4298,3951,3628,3281,2958,4125,3455,50,1080,500,2230,5,1,9939614,321,-11.66,3.48,12,6.74,-277.00,928.00,10500,20240320,-69.24,2495,20241210,29.46,4470,-27.74,20250115,2905,11.19,20250103,8480,-61.91,20240329,2495,29.46,20241210,2.47,N,068100,500,49 억,,128165,N,N,0,N,00,N diff --git a/068240/price/prices-20250301.csv b/068240/price/prices-20250301.csv index 736ad078f547..62a1b4d14158 100644 --- a/068240/price/prices-20250301.csv +++ b/068240/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141051,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,8760,-580,5,-6.21,1866009825,209584,217.66,9130,9190,8340,12140,6540,9340,8903.40,7.67,0,-68645,9646,9492,9336,9182,9026,9415,9105,193,2800,500,6910,10,1,38163437,3343,28.82,1.30,12,0.55,304.00,6749.00,14130,20240408,-38.00,8340,20250331,5.04,11490,-23.76,20250217,8340,5.04,20250331,14130,-38.00,20240408,8340,5.04,20250331,0.43,Y,068240,500,192 억,,2926243,N,N,0,N,00,N 20250328,160634,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9340,-90,5,-0.95,895920410,96289,153.60,9430,9490,9180,12250,6610,9430,9304.48,7.61,0,13359,9730,9580,9440,9290,9150,9510,9220,193,2820,500,6970,10,1,38163437,3564,86.48,1.55,12,0.25,108.00,6031.00,14130,20240408,-33.90,8820,20241209,5.90,11490,-18.71,20250217,8930,4.59,20250102,14130,-33.90,20240408,8820,5.90,20241209,0.44,N,068240,500,192 억,,2905604,N,N,0,N,00,N 20250328,150637,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9300,-130,5,-1.38,824234110,88554,141.26,9430,9490,9180,12250,6610,9430,9307.70,7.61,0,10279,9730,9580,9440,9290,9150,9510,9220,193,2820,500,6970,10,1,38163437,3549,86.11,1.54,12,0.23,108.00,6031.00,14130,20240408,-34.18,8820,20241209,5.44,11490,-19.06,20250217,8930,4.14,20250102,14130,-34.18,20240408,8820,5.44,20241209,0.44,N,068240,500,192 억,,2905604,N,N,0,N,00,N 20250328,140638,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9270,-160,5,-1.70,731024750,78510,125.24,9430,9490,9180,12250,6610,9430,9311.23,7.61,0,7792,9730,9580,9440,9290,9150,9510,9220,193,2820,500,6970,10,1,38163437,3538,85.83,1.54,12,0.21,108.00,6031.00,14130,20240408,-34.39,8820,20241209,5.10,11490,-19.32,20250217,8930,3.81,20250102,14130,-34.39,20240408,8820,5.10,20241209,0.44,N,068240,500,192 억,,2905604,N,N,0,N,00,N diff --git a/068270/price/prices-20250301.csv b/068270/price/prices-20250301.csv index 318a54c1c84b..fbfa300a024a 100644 --- a/068270/price/prices-20250301.csv +++ b/068270/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141052,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,169600,-7500,5,-4.23,71236291400,414808,140.86,174900,175800,169500,230000,124000,177100,171733.17,22.75,0,-82001,182700,179900,178500,175700,174300,179200,175000,2205,52900,1000,134590,100,1,214108119,363127,91.33,1.97,12,0.19,1857.00,85984.00,201524,20240730,-15.84,153101,20241115,10.78,192900,-12.08,20250304,169500,0.06,20250331,211000,-19.62,20240730,160300,5.80,20241115,0.89,Y,068270,1000,2205 억,,48700970,N,N,5305,N,00,N 20250328,160635,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,177100,-4100,5,-2.26,52499853150,294474,103.45,181000,181300,177100,235500,126900,181200,178284.70,22.75,0,-26575,185600,183400,182100,179900,178600,182750,179250,2205,54300,1000,137710,100,1,214108119,379185,95.37,2.06,12,0.14,1857.00,85984.00,201524,20240730,-12.12,153101,20241115,15.68,192900,-8.19,20250304,172800,2.49,20250203,211000,-16.07,20240730,160300,10.48,20241115,0.90,N,068270,1000,2205 억,,48700494,N,N,5305,N,00,N 20250328,150637,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,177200,-4000,5,-2.21,44957791950,251894,88.49,181000,181300,177100,235500,126900,181200,178478.69,22.75,0,-29555,185600,183400,182100,179900,178600,182750,179250,2205,54300,1000,137710,100,1,214108119,379400,95.42,2.06,12,0.12,1857.00,85984.00,201524,20240730,-12.07,153101,20241115,15.74,192900,-8.14,20250304,172800,2.55,20250203,211000,-16.02,20240730,160300,10.54,20241115,0.90,N,068270,1000,2205 억,,48700494,N,N,2905,N,00,N 20250328,140638,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,177500,-3700,5,-2.04,36567190450,204595,71.88,181000,181300,177500,235500,126900,181200,178729.28,22.75,0,-23748,185600,183400,182100,179900,178600,182750,179250,2205,54300,1000,137710,100,1,214108119,380042,95.58,2.06,12,0.10,1857.00,85984.00,201524,20240730,-11.92,153101,20241115,15.94,192900,-7.98,20250304,172800,2.72,20250203,211000,-15.88,20240730,160300,10.73,20241115,0.90,N,068270,1000,2205 억,,48700494,N,N,2905,N,00,N diff --git a/068290/price/prices-20250301.csv b/068290/price/prices-20250301.csv index c88c73b40f05..abdb11dfe68c 100644 --- a/068290/price/prices-20250301.csv +++ b/068290/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141052,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14430,-410,5,-2.76,106550850,7352,26.89,14680,14940,14200,19290,10390,14840,14492.77,0.81,0,-2559,15413,15126,14933,14646,14453,15030,14550,50,4450,500,9490,10,1,10000000,1443,13.30,0.82,12,0.07,1085.00,17639.00,22800,20240320,-36.71,12880,20241115,12.03,18170,-20.58,20250227,14200,1.62,20250331,21850,-33.96,20240517,12880,12.03,20241115,2.28,Y,068290,500,50 억,,81068,N,N,0,N,00,N 20250328,160635,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14840,-220,5,-1.46,405426480,27326,147.96,15020,15220,14740,19570,10550,15060,14836.65,0.76,0,-9592,15473,15266,15083,14876,14693,15370,14980,50,4510,500,9630,10,1,10000000,1484,16.96,0.89,12,0.27,875.00,16613.00,22800,20240320,-34.91,12880,20241115,15.22,18170,-18.33,20250227,14450,2.70,20250311,21850,-32.08,20240517,12880,15.22,20241115,2.29,N,068290,500,50 억,,76421,N,N,0,N,00,N 20250328,150638,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14800,-260,5,-1.73,384693270,25924,140.36,15020,15220,14770,19570,10550,15060,14839.27,0.76,0,-9324,15473,15266,15083,14876,14693,15370,14980,50,4510,500,9630,10,1,10000000,1480,16.91,0.89,12,0.26,875.00,16613.00,22800,20240320,-35.09,12880,20241115,14.91,18170,-18.55,20250227,14450,2.42,20250311,21850,-32.27,20240517,12880,14.91,20241115,2.29,N,068290,500,50 억,,76421,N,N,0,N,00,N 20250328,140639,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14810,-250,5,-1.66,284845780,19175,103.82,15020,15220,14800,19570,10550,15060,14855.06,0.76,0,-4164,15473,15266,15083,14876,14693,15370,14980,50,4510,500,9630,10,1,10000000,1481,16.93,0.89,12,0.19,875.00,16613.00,22800,20240320,-35.04,12880,20241115,14.98,18170,-18.49,20250227,14450,2.49,20250311,21850,-32.22,20240517,12880,14.98,20241115,2.29,N,068290,500,50 억,,76421,N,N,0,N,00,N diff --git a/068330/price/prices-20250301.csv b/068330/price/prices-20250301.csv index 13ffd6ef2bc6..afa664c7a407 100644 --- a/068330/price/prices-20250301.csv +++ b/068330/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,978,-14,5,-1.41,31469583,32158,112.04,992,992,975,1289,695,992,978.59,1.46,0,-2295,1008,999,991,982,974,996,979,44,297,100,630,1,1,44216140,432,6.94,0.70,12,0.07,141.00,1403.00,2245,20240820,-56.44,952,20241209,2.73,1142,-14.36,20250214,975,0.31,20250331,2245,-56.44,20240820,952,2.73,20241209,0.42,Y,068330,100,44 억,,646650,N,N,0,N,00,N 20250328,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,992,-2,5,-0.20,27747888,28061,63.33,997,1000,983,1292,696,994,988.84,1.30,0,-3024,1007,1000,996,989,985,998,987,44,298,100,630,1,1,44216140,439,7.04,0.71,12,0.06,141.00,1403.00,2245,20240820,-55.81,952,20241209,4.20,1142,-13.13,20250214,983,0.92,20250328,2245,-55.81,20240820,952,4.20,20241209,0.42,N,068330,100,44 억,,572760,N,N,0,N,00,N 20250328,150638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,991,-3,5,-0.30,26991077,27298,61.61,997,1000,983,1292,696,994,988.76,1.30,0,-2892,1007,1000,996,989,985,998,987,44,298,100,630,1,1,44216140,438,7.03,0.71,12,0.06,141.00,1403.00,2245,20240820,-55.86,952,20241209,4.10,1142,-13.22,20250214,983,0.81,20250328,2245,-55.86,20240820,952,4.10,20241209,0.42,N,068330,100,44 억,,572760,N,N,0,N,00,N 20250328,140639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,994,0,3,0.00,23694788,23974,54.11,997,1000,983,1292,696,994,988.35,1.30,0,-1660,1007,1000,996,989,985,998,987,44,298,100,630,1,1,44216140,440,7.05,0.71,12,0.05,141.00,1403.00,2245,20240820,-55.72,952,20241209,4.41,1142,-12.96,20250214,983,1.12,20250328,2245,-55.72,20240820,952,4.41,20241209,0.42,N,068330,100,44 억,,572760,N,N,0,N,00,N diff --git a/068760/price/prices-20250301.csv b/068760/price/prices-20250301.csv index 6f29afc11adf..2ae5dcb2b48f 100644 --- a/068760/price/prices-20250301.csv +++ b/068760/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141052,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,N,48150,-2650,5,-5.22,8458494200,173981,215.79,49800,50000,48050,66000,35600,50800,48617.34,4.85,0,-67100,52400,51600,51100,50300,49800,51350,50050,208,15200,500,36570,50,1,41603587,20032,95.73,5.03,12,0.42,503.00,9578.00,112272,20240322,-57.11,47272,20241209,1.86,58600,-17.83,20250107,48050,0.21,20250331,106500,-54.79,20240401,48050,0.21,20250331,2.26,Y,068760,500,208 억,,2017175,N,N,330,N,00,N 20250328,160636,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,50800,-800,5,-1.55,4122846150,80625,103.75,51700,51900,50600,67000,36200,51600,51136.99,4.99,0,-9482,53066,52332,51966,51232,50866,52150,51050,208,15400,500,37150,100,1,41603587,21135,100.99,5.30,12,0.19,503.00,9578.00,112272,20240322,-54.75,47272,20241209,7.46,58600,-13.31,20250107,50000,1.60,20250203,106800,-52.43,20240329,49600,2.42,20241209,2.26,N,068760,500,208 억,,2076295,N,N,330,N,00,N 20250328,150638,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,50800,-800,5,-1.55,3770963000,73697,94.83,51700,51900,50600,67000,36200,51600,51168.47,4.99,0,-10227,53066,52332,51966,51232,50866,52150,51050,208,15400,500,37150,100,1,41603587,21135,100.99,5.30,12,0.18,503.00,9578.00,112272,20240322,-54.75,47272,20241209,7.46,58600,-13.31,20250107,50000,1.60,20250203,106800,-52.43,20240329,49600,2.42,20241209,2.26,N,068760,500,208 억,,2076295,N,N,364,N,00,N 20250328,140639,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,51100,-500,5,-0.97,2869423750,55951,72.00,51700,51900,51000,67000,36200,51600,51284.58,4.99,0,-7706,53066,52332,51966,51232,50866,52150,51050,208,15400,500,37150,100,1,41603587,21259,101.59,5.34,12,0.13,503.00,9578.00,112272,20240322,-54.49,47272,20241209,8.10,58600,-12.80,20250107,50000,2.20,20250203,106800,-52.15,20240329,49600,3.02,20241209,2.26,N,068760,500,208 억,,2076295,N,N,364,N,00,N diff --git a/068790/price/prices-20250301.csv b/068790/price/prices-20250301.csv index 425acb54f018..725e91311948 100644 --- a/068790/price/prices-20250301.csv +++ b/068790/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141053,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.44,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,9.49,0.49,12,0.00,667.00,12961.00,7380,20240326,-14.23,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,1.01,Y,068790,500,122 억,,825327,N,N,0,N,00,N 20250328,160636,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.44,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,9.49,0.49,12,0.00,667.00,12961.00,7380,20240326,-14.23,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,1.01,N,068790,500,122 억,,825327,N,N,0,N,00,N 20250328,150639,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.44,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,9.49,0.49,12,0.00,667.00,12961.00,7380,20240326,-14.23,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,1.01,N,068790,500,122 억,,825327,N,N,0,N,00,N 20250328,140640,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.44,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,9.49,0.49,12,0.00,667.00,12961.00,7380,20240326,-14.23,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,1.01,N,068790,500,122 억,,825327,N,N,0,N,00,N diff --git a/068930/price/prices-20250301.csv b/068930/price/prices-20250301.csv index 8b79add74a25..9a89cd6afc88 100644 --- a/068930/price/prices-20250301.csv +++ b/068930/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,-100,5,-1.41,61709535,8815,104.00,7080,7080,6980,9200,4960,7080,7000.51,3.25,0,1592,7153,7116,7063,7026,6973,7135,7045,149,2120,500,5090,10,1,27675342,1932,12.74,1.38,12,0.03,548.00,5063.00,7900,20241118,-11.65,6250,20240328,11.68,7680,-9.11,20250221,6450,8.22,20250106,7900,-11.65,20241118,6360,9.75,20240805,0.04,Y,068930,500,149 억,,898611,N,N,0,N,00,N 20250328,160636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,10,2,0.14,59651600,8476,48.85,7070,7100,7010,9190,4950,7070,7037.71,3.16,0,-3224,7143,7106,7053,7016,6963,7080,6990,149,2120,500,5090,10,1,27675342,1959,12.92,1.40,12,0.03,548.00,5063.00,7900,20241118,-10.38,6250,20240328,13.28,7680,-7.81,20250221,6450,9.77,20250106,7900,-10.38,20241118,6250,13.28,20240328,0.04,N,068930,500,149 억,,875235,N,N,0,N,00,N 20250328,150639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7060,-10,5,-0.14,52599910,7476,43.09,7070,7100,7010,9190,4950,7070,7035.84,3.16,0,-3023,7143,7106,7053,7016,6963,7080,6990,149,2120,500,5090,10,1,27675342,1954,12.88,1.39,12,0.03,548.00,5063.00,7900,20241118,-10.63,6250,20240328,12.96,7680,-8.07,20250221,6450,9.46,20250106,7900,-10.63,20241118,6250,12.96,20240328,0.04,N,068930,500,149 억,,875235,N,N,0,N,00,N 20250328,140640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,-20,5,-0.28,49755240,7073,40.76,7070,7100,7010,9190,4950,7070,7034.53,3.16,0,-2833,7143,7106,7053,7016,6963,7080,6990,149,2120,500,5090,10,1,27675342,1951,12.86,1.39,12,0.03,548.00,5063.00,7900,20241118,-10.76,6250,20240328,12.80,7680,-8.20,20250221,6450,9.30,20250106,7900,-10.76,20241118,6250,12.80,20240328,0.04,N,068930,500,149 억,,875235,N,N,0,N,00,N diff --git a/068940/price/prices-20250301.csv b/068940/price/prices-20250301.csv index 683e9f5fa544..a0a14d5a7e68 100644 --- a/068940/price/prices-20250301.csv +++ b/068940/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141053,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240319,0.00,778,20240319,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240401,778,0.00,20240401,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N 20250328,160636,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240318,0.00,778,20240318,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240328,778,0.00,20240328,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250328,150639,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240318,0.00,778,20240318,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240328,778,0.00,20240328,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250328,140640,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240318,0.00,778,20240318,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240328,778,0.00,20240328,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N diff --git a/069080/price/prices-20250301.csv b/069080/price/prices-20250301.csv index 20590dd124fd..1e9ce7224477 100644 --- a/069080/price/prices-20250301.csv +++ b/069080/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141054,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13310,-400,5,-2.92,1194634570,90105,86.39,13250,13670,13070,17820,9600,13710,13258.25,29.65,0,5004,14010,13860,13680,13530,13350,13770,13440,177,4110,500,10140,10,1,34600884,4605,8.17,0.62,12,0.26,1629.00,21484.00,19710,20240813,-32.47,12210,20250304,9.01,14400,-7.57,20250213,12210,9.01,20250304,19710,-32.47,20240813,12210,9.01,20250304,1.17,Y,069080,500,176 억,,10259407,N,N,345,N,00,N 20250328,160637,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13710,-150,5,-1.08,1432080180,104296,114.26,13760,13830,13500,18010,9710,13860,13730.92,29.64,0,7708,14153,14006,13853,13706,13553,14080,13780,177,4150,500,10250,10,1,34600884,4744,8.42,0.64,12,0.30,1629.00,21484.00,19710,20240813,-30.44,12210,20250304,12.29,14400,-4.79,20250213,12210,12.29,20250304,19710,-30.44,20240813,12210,12.29,20250304,1.21,N,069080,500,176 억,,10255949,N,N,345,N,00,N 20250328,150640,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13730,-130,5,-0.94,1407879220,102531,112.33,13760,13830,13500,18010,9710,13860,13731.25,29.64,0,6513,14153,14006,13853,13706,13553,14080,13780,177,4150,500,10250,10,1,34600884,4751,8.43,0.64,12,0.30,1629.00,21484.00,19710,20240813,-30.34,12210,20250304,12.45,14400,-4.65,20250213,12210,12.45,20250304,19710,-30.34,20240813,12210,12.45,20250304,1.21,N,069080,500,176 억,,10255949,N,N,124,N,00,N 20250328,140641,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13760,-100,5,-0.72,1220795640,88922,97.42,13760,13830,13500,18010,9710,13860,13728.84,29.64,0,9458,14153,14006,13853,13706,13553,14080,13780,177,4150,500,10250,10,1,34600884,4761,8.45,0.64,12,0.26,1629.00,21484.00,19710,20240813,-30.19,12210,20250304,12.69,14400,-4.44,20250213,12210,12.69,20250304,19710,-30.19,20240813,12210,12.69,20250304,1.21,N,069080,500,176 억,,10255949,N,N,124,N,00,N diff --git a/069140/price/prices-20250301.csv b/069140/price/prices-20250301.csv index e8e9109ada38..7d4ec956c9c6 100644 --- a/069140/price/prices-20250301.csv +++ b/069140/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1398,-21,5,-1.48,54546970,39335,167.63,1400,1418,1350,1844,994,1419,1386.73,0.40,0,-3581,1494,1456,1391,1353,1288,1475,1372,66,425,500,960,1,1,13102743,183,10.43,0.47,12,0.30,134.00,2954.00,1940,20240604,-27.94,981,20241209,42.51,1625,-13.97,20250211,1230,13.66,20250117,1940,-27.94,20240604,981,42.51,20241209,0.14,Y,069140,500,65 억,,51954,N,N,0,N,00,N 20250328,160637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1419,4,2,0.28,32839246,23465,82.00,1414,1429,1326,1839,991,1415,1399.50,0.11,0,-1284,1450,1432,1405,1387,1360,1441,1396,66,424,500,960,1,1,13102743,186,10.59,0.48,12,0.18,134.00,2954.00,1940,20240604,-26.86,981,20241209,44.65,1625,-12.68,20250211,1230,15.37,20250117,1940,-26.86,20240604,981,44.65,20241209,0.14,N,069140,500,65 억,,13921,N,N,0,N,00,N 20250328,150640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1407,-8,5,-0.57,30838820,22053,77.07,1414,1429,1326,1839,991,1415,1398.40,0.11,0,-966,1450,1432,1405,1387,1360,1441,1396,66,424,500,960,1,1,13102743,184,10.50,0.48,12,0.17,134.00,2954.00,1940,20240604,-27.47,981,20241209,43.43,1625,-13.42,20250211,1230,14.39,20250117,1940,-27.47,20240604,981,43.43,20241209,0.14,N,069140,500,65 억,,13921,N,N,0,N,00,N 20250328,140641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1410,-5,5,-0.35,22349150,15969,55.81,1414,1429,1326,1839,991,1415,1399.53,0.11,0,-1695,1450,1432,1405,1387,1360,1441,1396,66,424,500,960,1,1,13102743,185,10.52,0.48,12,0.12,134.00,2954.00,1940,20240604,-27.32,981,20241209,43.73,1625,-13.23,20250211,1230,14.63,20250117,1940,-27.32,20240604,981,43.73,20241209,0.14,N,069140,500,65 억,,13921,N,N,0,N,00,N diff --git a/069260/price/prices-20250301.csv b/069260/price/prices-20250301.csv index cdeb026f2fde..9b5ee3f10157 100644 --- a/069260/price/prices-20250301.csv +++ b/069260/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141054,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,15530,-420,5,-2.63,734404635,47058,141.87,15850,15930,15510,20700,11170,15950,15606.37,8.62,0,-27591,16103,16026,15913,15836,15723,15970,15780,409,4750,1000,12120,10,1,40878588,6348,8.17,0.69,12,0.12,1900.00,22488.00,20600,20241016,-24.61,15510,20250331,0.13,17570,-11.61,20250103,15510,0.13,20250331,20600,-24.61,20241016,15510,0.13,20250331,0.58,Y,069260,1000,408 억,,3525718,N,N,764,N,00,N 20250328,160637,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,15950,30,2,0.19,526145485,33170,91.67,15990,15990,15800,20650,11150,15920,15862.09,8.62,0,-9676,16066,15992,15946,15872,15826,15970,15850,409,4730,1000,12090,10,1,40878588,6520,8.39,0.71,12,0.08,1900.00,22488.00,20600,20241016,-22.57,15800,20250328,0.95,17570,-9.22,20250103,15800,0.95,20250328,20600,-22.57,20241016,15800,0.95,20250328,0.58,N,069260,1000,408 억,,3524814,N,N,764,N,00,N 20250328,150640,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,15880,-40,5,-0.25,472515295,29797,82.34,15990,15990,15800,20650,11150,15920,15857.81,8.62,0,-9433,16066,15992,15946,15872,15826,15970,15850,409,4730,1000,12090,10,1,40878588,6492,8.36,0.71,12,0.07,1900.00,22488.00,20600,20241016,-22.91,15800,20250328,0.51,17570,-9.62,20250103,15800,0.51,20250328,20600,-22.91,20241016,15800,0.51,20250328,0.58,N,069260,1000,408 억,,3524814,N,N,8,N,00,N 20250328,140641,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,15880,-40,5,-0.25,425422320,26830,74.14,15990,15990,15800,20650,11150,15920,15856.22,8.62,0,-9176,16066,15992,15946,15872,15826,15970,15850,409,4730,1000,12090,10,1,40878588,6492,8.36,0.71,12,0.07,1900.00,22488.00,20600,20241016,-22.91,15800,20250328,0.51,17570,-9.62,20250103,15800,0.51,20250328,20600,-22.91,20241016,15800,0.51,20250328,0.58,N,069260,1000,408 억,,3524814,N,N,8,N,00,N diff --git a/069330/price/prices-20250301.csv b/069330/price/prices-20250301.csv index 1d6bdc84aedf..d21ccb09ca66 100644 --- a/069330/price/prices-20250301.csv +++ b/069330/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1261,-21,5,-1.64,51998724,41252,240.78,1282,1282,1250,1666,898,1282,1260.51,1.46,0,325,1304,1293,1287,1276,1270,1290,1273,71,384,500,920,1,1,14191091,179,20.02,0.91,12,0.29,63.00,1389.00,1624,20240429,-22.35,1193,20241104,5.70,1437,-12.25,20250306,1232,2.35,20250304,1624,-22.35,20240429,1193,5.70,20241104,0.00,Y,069330,500,70 억,,207055,N,N,0,N,00,N 20250328,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1282,-16,5,-1.23,22042340,17133,354.06,1298,1298,1281,1687,909,1298,1286.54,1.38,0,214,1319,1308,1299,1288,1279,1314,1294,71,389,500,930,1,1,14191091,182,20.35,0.92,12,0.12,63.00,1389.00,1624,20240429,-21.06,1193,20241104,7.46,1437,-10.79,20250306,1232,4.06,20250304,1624,-21.06,20240429,1193,7.46,20241104,0.00,N,069330,500,70 억,,196126,N,N,0,N,00,N 20250328,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1282,-16,5,-1.23,20139852,15649,323.39,1298,1298,1281,1687,909,1298,1286.97,1.38,0,1112,1319,1308,1299,1288,1279,1314,1294,71,389,500,930,1,1,14191091,182,20.35,0.92,12,0.11,63.00,1389.00,1624,20240429,-21.06,1193,20241104,7.46,1437,-10.79,20250306,1232,4.06,20250304,1624,-21.06,20240429,1193,7.46,20241104,0.00,N,069330,500,70 억,,196126,N,N,0,N,00,N 20250328,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1283,-15,5,-1.16,19099121,14837,306.61,1298,1298,1281,1687,909,1298,1287.26,1.38,0,1112,1319,1308,1299,1288,1279,1314,1294,71,389,500,930,1,1,14191091,182,20.37,0.92,12,0.10,63.00,1389.00,1624,20240429,-21.00,1193,20241104,7.54,1437,-10.72,20250306,1232,4.14,20250304,1624,-21.00,20240429,1193,7.54,20241104,0.00,N,069330,500,70 억,,196126,N,N,0,N,00,N diff --git a/069410/price/prices-20250301.csv b/069410/price/prices-20250301.csv index 799882bc07a6..473584af16a8 100644 --- a/069410/price/prices-20250301.csv +++ b/069410/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3650,-180,5,-4.70,155078705,42220,147.18,3660,3795,3600,4975,2685,3830,3673.11,1.05,0,-1230,4026,3927,3856,3757,3686,3892,3722,51,1145,500,2290,5,1,10244824,374,29.67,0.67,12,0.41,123.00,5426.00,5430,20240328,-32.78,2900,20240806,25.86,5050,-27.72,20250116,3600,1.39,20250331,5290,-31.00,20240424,2900,25.86,20240806,3.42,Y,069410,500,51 억,,107538,N,N,0,N,00,N 20250328,160638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3830,-95,5,-2.42,110216785,28686,109.79,3955,3955,3785,5100,2750,3925,3842.18,0.90,0,-4551,4035,3980,3930,3875,3825,3955,3850,51,1175,500,2350,5,1,10244824,392,31.14,0.71,12,0.28,123.00,5426.00,5430,20240328,-29.47,2900,20240806,32.07,5050,-24.16,20250116,3720,2.96,20250311,5430,-29.47,20240328,2900,32.07,20240806,3.38,N,069410,500,51 억,,92285,N,N,0,N,00,N 20250328,150641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3840,-85,5,-2.17,78278385,20320,77.77,3955,3955,3830,5100,2750,3925,3852.28,0.90,0,-4029,4035,3980,3930,3875,3825,3955,3850,51,1175,500,2350,5,1,10244824,393,31.22,0.71,12,0.20,123.00,5426.00,5430,20240328,-29.28,2900,20240806,32.41,5050,-23.96,20250116,3720,3.23,20250311,5430,-29.28,20240328,2900,32.41,20240806,3.38,N,069410,500,51 억,,92285,N,N,0,N,00,N 20250328,140642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3840,-85,5,-2.17,56794350,14723,56.35,3955,3955,3830,5100,2750,3925,3857.53,0.90,0,-3751,4035,3980,3930,3875,3825,3955,3850,51,1175,500,2350,5,1,10244824,393,31.22,0.71,12,0.14,123.00,5426.00,5430,20240328,-29.28,2900,20240806,32.41,5050,-23.96,20250116,3720,3.23,20250311,5430,-29.28,20240328,2900,32.41,20240806,3.38,N,069410,500,51 억,,92285,N,N,0,N,00,N diff --git a/069460/price/prices-20250301.csv b/069460/price/prices-20250301.csv index 363438413fc5..373cea125ab3 100644 --- a/069460/price/prices-20250301.csv +++ b/069460/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141055,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1489,-23,5,-1.52,851097378,563332,104.87,1505,1520,1489,1965,1059,1512,1510.83,2.21,0,-106074,1566,1538,1499,1471,1432,1553,1486,339,453,500,1080,1,1,67809102,1010,70.90,1.07,12,0.83,21.00,1398.00,1627,20250324,-8.48,921,20240621,61.67,1627,-8.48,20250324,1116,33.42,20250203,1627,-8.48,20250324,921,61.67,20240621,9.84,Y,069460,500,339 억,,1495868,N,N,0,N,00,N 20250328,160638,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1512,0,3,0.00,809040189,537181,80.70,1508,1527,1460,1965,1059,1512,1506.08,2.32,0,-99636,1540,1526,1508,1494,1476,1533,1501,339,453,500,1080,1,1,67809102,1025,72.00,1.08,12,0.79,21.00,1398.00,1627,20250324,-7.07,921,20240621,64.17,1627,-7.07,20250324,1116,35.48,20250203,1627,-7.07,20250324,921,64.17,20240621,9.98,N,069460,500,339 억,,1575614,N,N,1,N,00,N 20250328,150641,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1512,0,3,0.00,798731301,530364,79.68,1508,1527,1460,1965,1059,1512,1506.01,2.32,0,-97209,1540,1526,1508,1494,1476,1533,1501,339,453,500,1080,1,1,67809102,1025,72.00,1.08,12,0.78,21.00,1398.00,1627,20250324,-7.07,921,20240621,64.17,1627,-7.07,20250324,1116,35.48,20250203,1627,-7.07,20250324,921,64.17,20240621,9.98,N,069460,500,339 억,,1575614,N,N,1,N,00,N 20250328,140642,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1505,-7,5,-0.46,654801558,435125,65.37,1508,1527,1460,1965,1059,1512,1504.86,2.32,0,-66358,1540,1526,1508,1494,1476,1533,1501,339,453,500,1080,1,1,67809102,1021,71.67,1.08,12,0.64,21.00,1398.00,1627,20250324,-7.50,921,20240621,63.41,1627,-7.50,20250324,1116,34.86,20250203,1627,-7.50,20250324,921,63.41,20240621,9.98,N,069460,500,339 억,,1575614,N,N,1,N,00,N diff --git a/069510/price/prices-20250301.csv b/069510/price/prices-20250301.csv index 9b25f814fe47..d42e44892f05 100644 --- a/069510/price/prices-20250301.csv +++ b/069510/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11040,190,2,1.75,98635180,9004,81.39,11090,11090,10830,14100,7600,10850,10954.60,57.11,0,2268,11096,10972,10866,10742,10636,10920,10690,55,3250,500,7810,10,1,10910000,1204,2.60,0.56,12,0.08,4241.00,19877.00,11950,20250218,-7.62,8040,20240412,37.31,11950,-7.62,20250218,10350,6.67,20250103,11950,-7.62,20250218,8040,37.31,20240412,0.07,Y,069510,500,54 억,,6230296,N,N,0,N,00,N 20250328,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10850,50,2,0.46,120058200,11063,98.42,10880,10990,10760,14040,7560,10800,10852.23,57.07,0,4658,11220,11010,10880,10670,10540,10945,10605,55,3240,500,7770,10,1,10910000,1184,2.56,0.55,12,0.10,4241.00,19877.00,11950,20250218,-9.21,8040,20240412,34.95,11950,-9.21,20250218,10350,4.83,20250103,11950,-9.21,20250218,8040,34.95,20240412,0.07,N,069510,500,54 억,,6226545,N,N,0,N,00,N 20250328,150641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10900,100,2,0.93,113051140,10419,92.69,10880,10990,10760,14040,7560,10800,10850.48,57.07,0,4478,11220,11010,10880,10670,10540,10945,10605,55,3240,500,7770,10,1,10910000,1189,2.57,0.55,12,0.10,4241.00,19877.00,11950,20250218,-8.79,8040,20240412,35.57,11950,-8.79,20250218,10350,5.31,20250103,11950,-8.79,20250218,8040,35.57,20240412,0.07,N,069510,500,54 억,,6226545,N,N,0,N,00,N 20250328,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10930,130,2,1.20,90130400,8309,73.92,10880,10990,10760,14040,7560,10800,10847.32,57.07,0,2987,11220,11010,10880,10670,10540,10945,10605,55,3240,500,7770,10,1,10910000,1192,2.58,0.55,12,0.08,4241.00,19877.00,11950,20250218,-8.54,8040,20240412,35.95,11950,-8.54,20250218,10350,5.60,20250103,11950,-8.54,20250218,8040,35.95,20240412,0.07,N,069510,500,54 억,,6226545,N,N,0,N,00,N diff --git a/069540/price/prices-20250301.csv b/069540/price/prices-20250301.csv index d62dd411aef2..4cc036ea6749 100644 --- a/069540/price/prices-20250301.csv +++ b/069540/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141055,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,870,-22,5,-2.47,184299947,210957,95.27,877,908,860,1159,625,892,873.64,1.86,0,-37067,907,899,891,883,875,895,879,230,267,500,600,1,1,46037579,401,-2.05,0.64,12,0.46,-424.00,1358.00,4120,20240516,-78.88,860,20250331,1.16,1584,-45.08,20250123,860,1.16,20250331,4120,-78.88,20240516,860,1.16,20250331,1.28,Y,069540,500,230 억,,858391,N,N,0,N,00,N 20250328,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,892,1,2,0.11,195526092,220212,36.75,893,899,883,1158,624,891,887.90,1.06,0,-8998,934,912,898,876,862,905,869,230,267,500,600,1,1,46037579,411,-2.10,0.66,12,0.48,-424.00,1358.00,4120,20240516,-78.35,865,20250319,3.12,1584,-43.69,20250123,865,3.12,20250319,4120,-78.35,20240516,865,3.12,20250319,1.28,N,069540,500,230 억,,489831,N,N,0,N,00,N 20250328,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,891,0,3,0.00,180621430,203458,33.96,893,899,883,1158,624,891,887.76,1.06,0,-11358,934,912,898,876,862,905,869,230,267,500,600,1,1,46037579,410,-2.10,0.66,12,0.44,-424.00,1358.00,4120,20240516,-78.37,865,20250319,3.01,1584,-43.75,20250123,865,3.01,20250319,4120,-78.37,20240516,865,3.01,20250319,1.28,N,069540,500,230 억,,489831,N,N,0,N,00,N 20250328,140643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,886,-5,5,-0.56,136086842,153323,25.59,893,899,883,1158,624,891,887.58,1.06,0,-15744,934,912,898,876,862,905,869,230,267,500,600,1,1,46037579,408,-2.09,0.65,12,0.33,-424.00,1358.00,4120,20240516,-78.50,865,20250319,2.43,1584,-44.07,20250123,865,2.43,20250319,4120,-78.50,20240516,865,2.43,20250319,1.28,N,069540,500,230 억,,489831,N,N,0,N,00,N diff --git a/069620/price/prices-20250301.csv b/069620/price/prices-20250301.csv index e59bbc304f74..d26faa664b97 100644 --- a/069620/price/prices-20250301.csv +++ b/069620/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141056,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,112100,-4400,5,-3.78,1593117100,14158,75.27,116200,116200,111500,151400,81600,116500,112524.16,8.78,0,-1278,122033,119266,117533,114766,113033,118400,113900,290,34900,2500,86210,100,1,11586575,12989,52.51,1.63,12,0.12,2135.00,68829.00,164400,20241015,-31.81,100100,20240626,11.99,148400,-24.46,20250210,111500,0.54,20250331,164400,-31.81,20241015,100100,11.99,20240626,0.39,Y,069620,2500,289 억,,1016978,N,N,76,N,00,N 20250328,160639,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,116500,-2900,5,-2.43,2193586500,18810,155.08,118500,120300,115800,155200,83600,119400,116618.16,8.77,0,855,121800,120600,120000,118800,118200,120300,118500,290,35800,2500,88350,100,1,11586575,13498,54.57,1.69,12,0.16,2135.00,68829.00,164400,20241015,-29.14,100100,20240626,16.38,148400,-21.50,20250210,115800,0.60,20250328,164400,-29.14,20241015,100100,16.38,20240626,0.41,N,069620,2500,289 억,,1015972,N,N,76,N,00,N 20250328,150642,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,116100,-3300,5,-2.76,2120208200,18179,149.88,118500,120300,115800,155200,83600,119400,116629.53,8.77,0,841,121800,120600,120000,118800,118200,120300,118500,290,35800,2500,88350,100,1,11586575,13452,54.38,1.69,12,0.16,2135.00,68829.00,164400,20241015,-29.38,100100,20240626,15.98,148400,-21.77,20250210,115800,0.26,20250328,164400,-29.38,20241015,100100,15.98,20240626,0.41,N,069620,2500,289 억,,1015972,N,N,69,N,00,N 20250328,140643,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,116100,-3300,5,-2.76,1855834600,15901,131.10,118500,120300,115800,155200,83600,119400,116711.82,8.77,0,228,121800,120600,120000,118800,118200,120300,118500,290,35800,2500,88350,100,1,11586575,13452,54.38,1.69,12,0.14,2135.00,68829.00,164400,20241015,-29.38,100100,20240626,15.98,148400,-21.77,20250210,115800,0.26,20250328,164400,-29.38,20241015,100100,15.98,20240626,0.41,N,069620,2500,289 억,,1015972,N,N,69,N,00,N diff --git a/069640/price/prices-20250301.csv b/069640/price/prices-20250301.csv index b405f1abcb70..005933bdd73a 100644 --- a/069640/price/prices-20250301.csv +++ b/069640/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141056,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,1109,-17,5,-1.51,17708466,15930,178.37,1126,1126,1105,1463,789,1126,1111.64,0.50,0,227,1159,1142,1134,1117,1109,1138,1113,151,337,500,690,1,1,30106502,334,-0.85,0.52,12,0.05,-1305.00,2140.00,2800,20240906,-60.39,1105,20250331,0.36,1490,-25.57,20250122,1105,0.36,20250331,2800,-60.39,20240906,1105,0.36,20250331,0.00,Y,069640,500,150 억,,149779,N,N,0,N,00,N 20250328,160639,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1126,-28,5,-2.43,10118730,8931,70.11,1151,1151,1126,1500,808,1154,1134.42,0.47,0,-94,1181,1167,1151,1137,1121,1159,1129,151,346,500,710,1,1,30106502,339,-0.86,0.53,12,0.03,-1305.00,2140.00,2800,20240906,-59.79,1106,20250311,1.81,1490,-24.43,20250122,1106,1.81,20250311,2800,-59.79,20240906,1106,1.81,20250311,0.00,N,069640,500,150 억,,142362,N,N,1,N,00,N 20250328,150642,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1146,-8,5,-0.69,5332104,4680,36.74,1151,1151,1132,1500,808,1154,1139.34,0.47,0,-103,1181,1167,1151,1137,1121,1159,1129,151,346,500,710,1,1,30106502,345,-0.88,0.54,12,0.02,-1305.00,2140.00,2800,20240906,-59.07,1106,20250311,3.62,1490,-23.09,20250122,1106,3.62,20250311,2800,-59.07,20240906,1106,3.62,20250311,0.00,N,069640,500,150 억,,142362,N,N,1,N,00,N 20250328,140643,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1146,-8,5,-0.69,5330958,4679,36.73,1151,1151,1132,1500,808,1154,1139.34,0.47,0,-103,1181,1167,1151,1137,1121,1159,1129,151,346,500,710,1,1,30106502,345,-0.88,0.54,12,0.02,-1305.00,2140.00,2800,20240906,-59.07,1106,20250311,3.62,1490,-23.09,20250122,1106,3.62,20250311,2800,-59.07,20240906,1106,3.62,20250311,0.00,N,069640,500,150 억,,142362,N,N,1,N,00,N diff --git a/069730/price/prices-20250301.csv b/069730/price/prices-20250301.csv index d84c9c4c257a..32c21b209554 100644 --- a/069730/price/prices-20250301.csv +++ b/069730/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141056,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3305,-80,5,-2.36,48659665,14749,42.99,3365,3365,3270,4400,2370,3385,3299.18,7.89,0,-528,3445,3415,3370,3340,3295,3392,3317,72,1015,500,2430,5,1,14400000,476,-1.68,0.29,12,0.10,-1965.00,11477.00,5150,20240607,-35.83,2990,20241209,10.54,4145,-20.27,20250120,3270,1.07,20250331,5150,-35.83,20240607,2990,10.54,20241209,1.88,Y,069730,500,72 억,,1135568,N,N,0,N,00,N 20250328,160640,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3385,-45,5,-1.31,114932855,34282,297.46,3400,3400,3325,4455,2405,3430,3352.57,7.85,0,-5233,3486,3457,3401,3372,3316,3472,3387,72,1025,500,2460,5,1,14400000,487,-1.72,0.29,12,0.24,-1965.00,11477.00,5150,20240607,-34.27,2990,20241209,13.21,4145,-18.34,20250120,3325,1.80,20250328,5150,-34.27,20240607,2990,13.21,20241209,1.88,N,069730,500,72 억,,1129712,N,N,1,N,00,N 20250328,150643,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3385,-45,5,-1.31,114418335,34130,296.14,3400,3400,3325,4455,2405,3430,3352.43,7.85,0,-5224,3486,3457,3401,3372,3316,3472,3387,72,1025,500,2460,5,1,14400000,487,-1.72,0.29,12,0.24,-1965.00,11477.00,5150,20240607,-34.27,2990,20241209,13.21,4145,-18.34,20250120,3325,1.80,20250328,5150,-34.27,20240607,2990,13.21,20241209,1.88,N,069730,500,72 억,,1129712,N,N,1,N,00,N 20250328,140644,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3375,-55,5,-1.60,106963530,31921,276.97,3400,3400,3325,4455,2405,3430,3350.88,7.85,0,-4079,3486,3457,3401,3372,3316,3472,3387,72,1025,500,2460,5,1,14400000,486,-1.72,0.29,12,0.22,-1965.00,11477.00,5150,20240607,-34.47,2990,20241209,12.88,4145,-18.58,20250120,3325,1.50,20250328,5150,-34.47,20240607,2990,12.88,20241209,1.88,N,069730,500,72 억,,1129712,N,N,1,N,00,N diff --git a/069920/price/prices-20250301.csv b/069920/price/prices-20250301.csv index 845476f2bcba..8cc1d266892d 100644 --- a/069920/price/prices-20250301.csv +++ b/069920/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141057,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1188,98,2,8.99,4275109851,3392795,67.85,1153,1360,1153,1417,763,1090,1260.06,0.05,0,-9021,1329,1209,1130,1010,931,1269,1070,176,327,500,710,1,1,35194116,418,-2.01,0.72,12,9.64,-592.00,1650.00,3190,20240611,-62.76,600,20250313,98.00,1601,-25.80,20250320,600,98.00,20250313,3190,-62.76,20240611,600,98.00,20250313,0.01,Y,069920,500,175 억,,18388,N,N,0,N,00,N 20250328,160640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1090,108,2,11.00,5768344738,4967914,146.15,1080,1250,1051,1276,688,982,1161.26,0.03,0,7792,1230,1106,1024,900,818,1085,879,176,294,500,640,1,1,35194116,384,-1.84,0.66,12,14.12,-592.00,1650.00,3190,20240611,-65.83,600,20250313,81.67,1601,-31.92,20250320,600,81.67,20250313,3190,-65.83,20240611,600,81.67,20250313,0.01,N,069920,500,175 억,,10208,N,N,0,N,00,N 20250328,150643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1063,81,2,8.25,5585556247,4799376,141.19,1080,1250,1051,1276,688,982,1163.81,0.03,0,4215,1230,1106,1024,900,818,1085,879,176,294,500,640,1,1,35194116,374,-1.80,0.64,12,13.64,-592.00,1650.00,3190,20240611,-66.68,600,20250313,77.17,1601,-33.60,20250320,600,77.17,20250313,3190,-66.68,20240611,600,77.17,20250313,0.01,N,069920,500,175 억,,10208,N,N,0,N,00,N 20250328,140644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1075,93,2,9.47,5409124547,4633223,136.30,1080,1250,1051,1276,688,982,1167.46,0.03,0,7120,1230,1106,1024,900,818,1085,879,176,294,500,640,1,1,35194116,378,-1.82,0.65,12,13.16,-592.00,1650.00,3190,20240611,-66.30,600,20250313,79.17,1601,-32.85,20250320,600,79.17,20250313,3190,-66.30,20240611,600,79.17,20250313,0.01,N,069920,500,175 억,,10208,N,N,0,N,00,N diff --git a/069960/price/prices-20250301.csv b/069960/price/prices-20250301.csv index 7e62c04bc92c..c0c5be1e7285 100644 --- a/069960/price/prices-20250301.csv +++ b/069960/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141057,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59600,0,3,0.00,5605380550,93896,198.57,60800,60800,57700,77400,41800,59600,59697.76,23.02,0,-17229,60600,60100,59300,58800,58000,60350,59050,1170,17800,5000,46480,100,1,22628813,13487,-38.63,0.30,12,0.41,-1543.00,198360.00,61400,20250307,-2.93,41500,20241115,43.61,61400,-2.93,20250307,45650,30.56,20250102,61400,-2.93,20250307,41500,43.61,20241115,0.15,Y,069960,5000,1170 억,,5208353,N,N,55,N,00,N 20250328,160640,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59600,300,2,0.51,2811247900,47286,39.92,59300,59800,58500,77000,41600,59300,59451.93,23.06,0,-11289,62366,60832,58466,56932,54566,61600,57700,1170,17700,5000,46250,100,1,22628813,13487,-38.63,0.30,12,0.21,-1543.00,198360.00,61400,20250307,-2.93,41500,20241115,43.61,61400,-2.93,20250307,45650,30.56,20250102,61400,-2.93,20250307,41500,43.61,20241115,0.15,N,069960,5000,1170 억,,5217654,N,N,55,N,00,N 20250328,150643,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59400,100,2,0.17,2622032100,44107,37.24,59300,59800,58500,77000,41600,59300,59447.07,23.06,0,-10656,62366,60832,58466,56932,54566,61600,57700,1170,17700,5000,46250,100,1,22628813,13442,-38.50,0.30,12,0.19,-1543.00,198360.00,61400,20250307,-3.26,41500,20241115,43.13,61400,-3.26,20250307,45650,30.12,20250102,61400,-3.26,20250307,41500,43.13,20241115,0.15,N,069960,5000,1170 억,,5217654,N,N,101,N,00,N 20250328,140644,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59500,200,2,0.34,1794738050,30231,25.52,59300,59800,58500,77000,41600,59300,59367.47,23.06,0,-8414,62366,60832,58466,56932,54566,61600,57700,1170,17700,5000,46250,100,1,22628813,13464,-38.56,0.30,12,0.13,-1543.00,198360.00,61400,20250307,-3.09,41500,20241115,43.37,61400,-3.09,20250307,45650,30.34,20250102,61400,-3.09,20250307,41500,43.37,20241115,0.15,N,069960,5000,1170 억,,5217654,N,N,101,N,00,N diff --git a/070300/price/prices-20250301.csv b/070300/price/prices-20250301.csv index 4321fab21186..09b22a922ece 100644 --- a/070300/price/prices-20250301.csv +++ b/070300/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141057,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2355,100,2,4.43,369864598,154168,881.51,2165,2570,2165,2930,1580,2255,2399.10,12.72,0,7063,2405,2330,2275,2200,2145,2302,2172,50,675,500,1350,5,1,9928522,234,-1.23,1.12,12,1.55,-1915.00,2107.00,12470,20240730,-81.11,2165,20250331,8.78,3760,-37.37,20250114,2165,8.78,20250331,12470,-81.11,20240730,2165,8.78,20250331,0.75,Y,070300,500,49 억,,1263004,N,N,0,N,00,N 20250328,160641,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2255,20,2,0.89,39203240,17485,55.75,2350,2350,2220,2905,1565,2235,2242.11,12.63,0,-919,2401,2317,2276,2192,2151,2297,2172,50,670,500,1340,5,1,9928522,224,-1.18,1.07,12,0.18,-1915.00,2107.00,12470,20240730,-81.92,2220,20250328,1.58,3760,-40.03,20250114,2220,1.58,20250328,12470,-81.92,20240730,2220,1.58,20250328,0.76,N,070300,500,49 억,,1253795,N,N,0,N,00,N 20250328,150643,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2240,5,2,0.22,30367850,13540,43.17,2350,2350,2220,2905,1565,2235,2242.82,12.63,0,-1497,2401,2317,2276,2192,2151,2297,2172,50,670,500,1340,5,1,9928522,222,-1.17,1.06,12,0.14,-1915.00,2107.00,12470,20240730,-82.04,2220,20250328,0.90,3760,-40.43,20250114,2220,0.90,20250328,12470,-82.04,20240730,2220,0.90,20250328,0.76,N,070300,500,49 억,,1253795,N,N,0,N,00,N 20250328,140644,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2240,5,2,0.22,23863560,10619,33.86,2350,2350,2220,2905,1565,2235,2247.25,12.63,0,-1202,2401,2317,2276,2192,2151,2297,2172,50,670,500,1340,5,1,9928522,222,-1.17,1.06,12,0.11,-1915.00,2107.00,12470,20240730,-82.04,2220,20250328,0.90,3760,-40.43,20250114,2220,0.90,20250328,12470,-82.04,20240730,2220,0.90,20250328,0.76,N,070300,500,49 억,,1253795,N,N,0,N,00,N diff --git a/070590/price/prices-20250301.csv b/070590/price/prices-20250301.csv index 4168443c3cfa..11fde2e56395 100644 --- a/070590/price/prices-20250301.csv +++ b/070590/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1495,-71,5,-4.53,112452334,74578,35.42,1457,1555,1457,2035,1097,1566,1507.69,0.43,0,-7090,1723,1644,1516,1437,1309,1684,1477,69,469,500,970,1,1,13879521,207,-6.86,1.59,12,0.54,-218.00,940.00,1760,20240402,-15.06,894,20241206,67.23,1599,-6.50,20250327,970,54.12,20250210,1760,-15.06,20240402,894,67.23,20241206,0.16,Y,070590,500,69 억,,59005,N,N,0,N,00,N 20250328,160641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1566,5,2,0.32,314422908,210563,92.75,1535,1595,1388,2025,1093,1561,1493.23,0.37,0,-2180,1682,1621,1538,1477,1394,1652,1508,69,464,500,960,1,1,13879521,217,-7.18,1.67,12,1.52,-218.00,940.00,1760,20240402,-11.02,894,20241206,75.17,1599,-2.06,20250327,970,61.44,20250210,1760,-11.02,20240402,894,75.17,20241206,0.16,N,070590,500,69 억,,51833,N,N,0,N,00,N 20250328,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1594,33,2,2.11,301021146,201894,88.93,1535,1594,1388,2025,1093,1561,1490.98,0.37,0,-1972,1682,1621,1538,1477,1394,1652,1508,69,464,500,960,1,1,13879521,221,-7.31,1.70,12,1.45,-218.00,940.00,1760,20240402,-9.43,894,20241206,78.30,1599,-0.31,20250327,970,64.33,20250210,1760,-9.43,20240402,894,78.30,20241206,0.16,N,070590,500,69 억,,51833,N,N,0,N,00,N 20250328,140645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1463,-98,5,-6.28,203767085,138196,60.87,1535,1551,1388,2025,1093,1561,1474.46,0.37,0,-1454,1682,1621,1538,1477,1394,1652,1508,69,464,500,960,1,1,13879521,203,-6.71,1.56,12,1.00,-218.00,940.00,1760,20240402,-16.88,894,20241206,63.65,1599,-8.51,20250327,970,50.82,20250210,1760,-16.88,20240402,894,63.65,20241206,0.16,N,070590,500,69 억,,51833,N,N,0,N,00,N diff --git a/070960/price/prices-20250301.csv b/070960/price/prices-20250301.csv index e13d5f862fed..80349e6c1b5d 100644 --- a/070960/price/prices-20250301.csv +++ b/070960/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141058,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3565,-135,5,-3.65,461462700,128821,99.41,3600,3830,3510,4810,2590,3700,3582.20,1.56,0,22821,3856,3777,3721,3642,3586,3750,3615,2407,1110,5000,2660,5,1,48133333,1716,17.14,0.44,12,0.27,208.00,8015.00,5250,20240905,-32.10,2660,20240509,34.02,4655,-23.42,20250124,3065,16.31,20250121,5250,-32.10,20240905,2660,34.02,20240509,2.71,Y,070960,5000,2406 억,,753250,N,N,8,N,00,N 20250328,160641,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3700,-100,5,-2.63,478827450,128994,67.83,3770,3800,3665,4940,2660,3800,3712.06,1.47,0,-39016,4010,3905,3810,3705,3610,3857,3657,2407,1140,5000,2730,5,1,48133333,1781,17.79,0.46,12,0.27,208.00,8015.00,5250,20240905,-29.52,2660,20240509,39.10,4655,-20.52,20250124,3065,20.72,20250121,5250,-29.52,20240905,2660,39.10,20240509,2.70,N,070960,5000,2406 억,,705484,N,N,8,N,00,N 20250328,150644,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3720,-80,5,-2.11,447562845,120551,63.39,3770,3800,3665,4940,2660,3800,3712.64,1.47,0,-36224,4010,3905,3810,3705,3610,3857,3657,2407,1140,5000,2730,5,1,48133333,1791,17.88,0.46,12,0.25,208.00,8015.00,5250,20240905,-29.14,2660,20240509,39.85,4655,-20.09,20250124,3065,21.37,20250121,5250,-29.14,20240905,2660,39.85,20240509,2.70,N,070960,5000,2406 억,,705484,N,N,143,N,00,N 20250328,140645,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3710,-90,5,-2.37,424075545,114212,60.06,3770,3800,3665,4940,2660,3800,3713.06,1.47,0,-34837,4010,3905,3810,3705,3610,3857,3657,2407,1140,5000,2730,5,1,48133333,1786,17.84,0.46,12,0.24,208.00,8015.00,5250,20240905,-29.33,2660,20240509,39.47,4655,-20.30,20250124,3065,21.04,20250121,5250,-29.33,20240905,2660,39.47,20240509,2.70,N,070960,5000,2406 억,,705484,N,N,143,N,00,N diff --git a/071050/price/prices-20250301.csv b/071050/price/prices-20250301.csv index f8a8b8be2441..d6af198571b7 100644 --- a/071050/price/prices-20250301.csv +++ b/071050/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141058,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,72900,-1800,5,-2.41,4865231700,66841,75.29,73900,74400,72300,97100,52300,74700,72788.13,39.46,0,-16207,75900,75300,74600,74000,73300,75350,74050,2786,22400,5000,56770,100,1,55725992,40624,6.35,0.53,12,0.12,11480.00,136785.00,83100,20250225,-12.27,60200,20240419,21.10,83100,-12.27,20250225,70600,3.26,20250102,83100,-12.27,20250225,60200,21.10,20240419,0.04,Y,071050,5000,2786 억,,21991685,N,N,467,N,00,N 20250328,160641,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74700,200,2,0.27,6618773950,88782,149.58,74700,75200,73900,96800,52200,74500,74550.85,39.43,0,-7630,76766,75632,75066,73932,73366,75350,73650,2786,22300,5000,56620,100,1,55725992,41627,6.51,0.55,12,0.16,11480.00,136785.00,83100,20250225,-10.11,60200,20240419,24.09,83100,-10.11,20250225,70600,5.81,20250102,83100,-10.11,20250225,60200,24.09,20240419,0.05,N,071050,5000,2786 억,,21971316,N,N,467,N,00,N 20250328,150644,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75000,500,2,0.67,5108008150,68581,115.55,74700,75200,73900,96800,52200,74500,74481.39,39.43,0,-4009,76766,75632,75066,73932,73366,75350,73650,2786,22300,5000,56620,100,1,55725992,41794,6.53,0.55,12,0.12,11480.00,136785.00,83100,20250225,-9.75,60200,20240419,24.58,83100,-9.75,20250225,70600,6.23,20250102,83100,-9.75,20250225,60200,24.58,20240419,0.05,N,071050,5000,2786 억,,21971316,N,N,3386,N,00,N 20250328,140645,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74500,0,3,0.00,3946881250,53040,89.36,74700,75200,73900,96800,52200,74500,74413.30,39.43,0,-2729,76766,75632,75066,73932,73366,75350,73650,2786,22300,5000,56620,100,1,55725992,41516,6.49,0.54,12,0.10,11480.00,136785.00,83100,20250225,-10.35,60200,20240419,23.75,83100,-10.35,20250225,70600,5.52,20250102,83100,-10.35,20250225,60200,23.75,20240419,0.05,N,071050,5000,2786 억,,21971316,N,N,3386,N,00,N diff --git a/071090/price/prices-20250301.csv b/071090/price/prices-20250301.csv index 5a6f00db0fe6..8681a6307f8f 100644 --- a/071090/price/prices-20250301.csv +++ b/071090/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141058,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3520,-145,5,-3.96,1729321975,483095,9.25,3550,3680,3500,4760,2570,3665,3579.67,1.82,0,20840,4188,3926,3743,3481,3298,4057,3612,101,1095,500,2340,5,1,20191471,711,-64.00,0.48,12,2.39,-55.00,7332.00,5330,20240605,-33.96,2500,20241209,40.80,4950,-28.89,20250314,2705,30.13,20250102,5330,-33.96,20240605,2500,40.80,20241209,7.13,Y,071090,500,100 억,,367626,N,N,0,N,00,N 20250328,160642,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3665,5,2,0.14,19696212073,5178719,527.42,3615,4005,3560,4755,2565,3660,3803.40,2.37,0,-217524,3906,3782,3701,3577,3496,3742,3537,101,1095,500,2340,5,1,20191471,740,-66.64,0.50,12,25.65,-55.00,7332.00,5330,20240605,-31.24,2500,20241209,46.60,4950,-25.96,20250314,2705,35.49,20250102,5330,-31.24,20240605,2500,46.60,20241209,7.40,N,071090,500,100 억,,479085,N,N,1,N,00,N 20250328,150645,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3700,40,2,1.09,19157173914,5032444,512.53,3615,4005,3560,4755,2565,3660,3806.73,2.37,0,-226499,3906,3782,3701,3577,3496,3742,3537,101,1095,500,2340,5,1,20191471,747,-67.27,0.50,12,24.92,-55.00,7332.00,5330,20240605,-30.58,2500,20241209,48.00,4950,-25.25,20250314,2705,36.78,20250102,5330,-30.58,20240605,2500,48.00,20241209,7.40,N,071090,500,100 억,,479085,N,N,1,N,00,N 20250328,140646,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3820,160,2,4.37,15543690472,4065761,414.07,3615,4005,3560,4755,2565,3660,3823.07,2.37,0,-284464,3906,3782,3701,3577,3496,3742,3537,101,1095,500,2340,5,1,20191471,771,-69.45,0.52,12,20.14,-55.00,7332.00,5330,20240605,-28.33,2500,20241209,52.80,4950,-22.83,20250314,2705,41.22,20250102,5330,-28.33,20240605,2500,52.80,20241209,7.40,N,071090,500,100 억,,479085,N,N,1,N,00,N diff --git a/071200/price/prices-20250301.csv b/071200/price/prices-20250301.csv index 9761df50b9bb..d18a78719e2b 100644 --- a/071200/price/prices-20250301.csv +++ b/071200/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141058,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4855,-95,5,-1.92,335296845,69489,54.39,4845,4950,4715,6430,3465,4950,4825.18,2.72,0,16913,5210,5080,4970,4840,4730,5025,4785,122,1480,500,3660,5,1,24396458,1184,2.70,0.67,12,0.28,1800.00,7298.00,6200,20250305,-21.69,3800,20240806,27.76,6200,-21.69,20250305,4010,21.07,20250203,6200,-21.69,20250305,3800,27.76,20240806,4.05,Y,071200,500,121 억,,663665,N,N,0,N,00,N 20250328,160642,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4950,-150,5,-2.94,627286610,127544,108.50,5100,5100,4860,6630,3570,5100,4918.12,2.32,0,-8927,5203,5151,5068,5016,4933,5177,5042,122,1530,500,3770,5,1,24396458,1208,2.75,0.68,12,0.52,1800.00,7298.00,6200,20250305,-20.16,3800,20240806,30.26,6200,-20.16,20250305,4010,23.44,20250203,6200,-20.16,20250305,3800,30.26,20240806,4.07,N,071200,500,121 억,,565751,N,N,0,N,00,N 20250328,150645,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4900,-200,5,-3.92,600221510,122055,103.84,5100,5100,4860,6630,3570,5100,4917.60,2.32,0,-8374,5203,5151,5068,5016,4933,5177,5042,122,1530,500,3770,5,1,24396458,1195,2.72,0.67,12,0.50,1800.00,7298.00,6200,20250305,-20.97,3800,20240806,28.95,6200,-20.97,20250305,4010,22.19,20250203,6200,-20.97,20250305,3800,28.95,20240806,4.07,N,071200,500,121 억,,565751,N,N,0,N,00,N 20250328,140646,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4875,-225,5,-4.41,514682380,104579,88.97,5100,5100,4860,6630,3570,5100,4921.44,2.32,0,-5784,5203,5151,5068,5016,4933,5177,5042,122,1530,500,3770,5,1,24396458,1189,2.71,0.67,12,0.43,1800.00,7298.00,6200,20250305,-21.37,3800,20240806,28.29,6200,-21.37,20250305,4010,21.57,20250203,6200,-21.37,20250305,3800,28.29,20240806,4.07,N,071200,500,121 억,,565751,N,N,0,N,00,N diff --git a/071280/price/prices-20250301.csv b/071280/price/prices-20250301.csv index 331c1ee25d28..297370e28212 100644 --- a/071280/price/prices-20250301.csv +++ b/071280/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15300,-620,5,-3.89,1215398120,79730,175.45,15800,15800,15000,20650,11150,15920,15243.92,42.92,0,-16053,16533,16226,15893,15586,15253,16060,15420,76,4730,500,11140,10,1,15296603,2340,19.32,1.89,12,0.52,792.00,8108.00,21750,20250217,-29.66,8840,20240319,73.08,21750,-29.66,20250217,15000,2.00,20250331,21750,-29.66,20250217,9620,59.04,20240422,5.63,Y,071280,500,76 억,,6564593,N,N,0,N,00,N 20250328,160642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15920,-290,5,-1.79,721101620,45372,97.44,16170,16200,15560,21050,11350,16210,15893.10,42.69,0,2650,16930,16570,16320,15960,15710,16445,15835,76,4840,500,11340,10,1,15296603,2435,20.10,1.96,12,0.30,792.00,8108.00,21750,20250217,-26.80,8710,20240318,82.78,21750,-26.80,20250217,15100,5.43,20250310,21750,-26.80,20250217,9620,65.49,20240422,5.67,N,071280,500,76 억,,6530622,N,N,0,N,00,N 20250328,150645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16060,-150,5,-0.93,644900750,40596,87.18,16170,16200,15560,21050,11350,16210,15885.82,42.69,0,3623,16930,16570,16320,15960,15710,16445,15835,76,4840,500,11340,10,1,15296603,2457,20.28,1.98,12,0.27,792.00,8108.00,21750,20250217,-26.16,8710,20240318,84.39,21750,-26.16,20250217,15100,6.36,20250310,21750,-26.16,20250217,9620,66.94,20240422,5.67,N,071280,500,76 억,,6530622,N,N,0,N,00,N 20250328,140646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16050,-160,5,-0.99,573416680,36140,77.61,16170,16200,15560,21050,11350,16210,15866.54,42.69,0,5130,16930,16570,16320,15960,15710,16445,15835,76,4840,500,11340,10,1,15296603,2455,20.27,1.98,12,0.24,792.00,8108.00,21750,20250217,-26.21,8710,20240318,84.27,21750,-26.21,20250217,15100,6.29,20250310,21750,-26.21,20250217,9620,66.84,20240422,5.67,N,071280,500,76 억,,6530622,N,N,0,N,00,N diff --git a/071320/price/prices-20250301.csv b/071320/price/prices-20250301.csv index af82be3a302e..c70d9a3f11e6 100644 --- a/071320/price/prices-20250301.csv +++ b/071320/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141059,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49350,-950,5,-1.89,1308395450,26420,82.76,49850,50000,49050,65300,35300,50300,49522.92,2.29,0,-643,51900,51100,50700,49900,49500,50900,49700,579,15000,5000,36210,50,1,11578744,5714,2.87,0.27,12,0.23,17222.00,180371.00,60400,20241202,-18.29,35450,20240415,39.21,53700,-8.10,20250227,39250,25.73,20250103,60400,-18.29,20241202,35450,39.21,20240415,0.07,Y,071320,5000,578 억,,264676,N,N,0,N,00,N 20250328,160642,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50300,-800,5,-1.57,1616187200,31921,128.66,51200,51500,50300,66400,35800,51100,50631.01,2.30,0,-2622,52566,51832,51266,50532,49966,51550,50250,579,15300,5000,36790,100,1,11578744,5824,2.92,0.28,12,0.28,17222.00,180371.00,60400,20241202,-16.72,35450,20240415,41.89,53700,-6.33,20250227,39250,28.15,20250103,60400,-16.72,20241202,35450,41.89,20240415,0.07,N,071320,5000,578 억,,266014,N,N,2,N,00,N 20250328,150646,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50600,-500,5,-0.98,1380153300,27242,109.80,51200,51500,50300,66400,35800,51100,50662.70,2.30,0,-2675,52566,51832,51266,50532,49966,51550,50250,579,15300,5000,36790,100,1,11578744,5859,2.94,0.28,12,0.24,17222.00,180371.00,60400,20241202,-16.23,35450,20240415,42.74,53700,-5.77,20250227,39250,28.92,20250103,60400,-16.23,20241202,35450,42.74,20240415,0.07,N,071320,5000,578 억,,266014,N,N,2,N,00,N 20250328,140646,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50700,-400,5,-0.78,1119377500,22107,89.10,51200,51500,50300,66400,35800,51100,50634.53,2.30,0,-2014,52566,51832,51266,50532,49966,51550,50250,579,15300,5000,36790,100,1,11578744,5870,2.94,0.28,12,0.19,17222.00,180371.00,60400,20241202,-16.06,35450,20240415,43.02,53700,-5.59,20250227,39250,29.17,20250103,60400,-16.06,20241202,35450,43.02,20240415,0.07,N,071320,5000,578 억,,266014,N,N,2,N,00,N diff --git a/071460/price/prices-20250301.csv b/071460/price/prices-20250301.csv index 3bc2824c9668..a1cada8b49e9 100644 --- a/071460/price/prices-20250301.csv +++ b/071460/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141059,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240319,0.00,613,20240319,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240401,613,0.00,20240401,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N 20250328,160643,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240318,0.00,613,20240318,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240328,613,0.00,20240328,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250328,150646,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240318,0.00,613,20240318,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240328,613,0.00,20240328,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250328,140647,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240318,0.00,613,20240318,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240328,613,0.00,20240328,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N diff --git a/071670/price/prices-20250301.csv b/071670/price/prices-20250301.csv index b0a2cb641732..1d34da6074fb 100644 --- a/071670/price/prices-20250301.csv +++ b/071670/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,-300,5,-5.01,153652905,26711,103.47,5950,5950,5680,7780,4200,5990,5752.42,1.43,0,-2502,6310,6150,6060,5900,5810,6105,5855,50,1790,500,4070,10,1,10000000,569,35.79,0.66,12,0.27,159.00,8574.00,11790,20240320,-51.74,4415,20241210,28.88,7220,-21.19,20250324,5360,6.16,20250102,10820,-47.41,20240416,4415,28.88,20241210,1.64,Y,071670,500,50 억,,142791,N,N,0,N,00,N 20250328,160643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-100,5,-1.64,154985885,25697,67.00,6090,6220,5970,7910,4270,6090,6031.28,1.40,0,-3909,6396,6242,6146,5992,5896,6320,6070,50,1820,500,4140,10,1,10000000,599,37.67,0.70,12,0.26,159.00,8574.00,11790,20240320,-49.19,4415,20241210,35.67,7220,-17.04,20250324,5360,11.75,20250102,10820,-44.64,20240416,4415,35.67,20241210,1.64,N,071670,500,50 억,,139800,N,N,0,N,00,N 20250328,150646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,-50,5,-0.82,146124985,24219,63.15,6090,6220,5970,7910,4270,6090,6033.49,1.40,0,-3932,6396,6242,6146,5992,5896,6320,6070,50,1820,500,4140,10,1,10000000,604,37.99,0.70,12,0.24,159.00,8574.00,11790,20240320,-48.77,4415,20241210,36.81,7220,-16.34,20250324,5360,12.69,20250102,10820,-44.18,20240416,4415,36.81,20241210,1.64,N,071670,500,50 억,,139800,N,N,0,N,00,N 20250328,140647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,-110,5,-1.81,126595600,20979,54.70,6090,6220,5970,7910,4270,6090,6034.40,1.40,0,-3369,6396,6242,6146,5992,5896,6320,6070,50,1820,500,4140,10,1,10000000,598,37.61,0.70,12,0.21,159.00,8574.00,11790,20240320,-49.28,4415,20241210,35.45,7220,-17.17,20250324,5360,11.57,20250102,10820,-44.73,20240416,4415,35.45,20241210,1.64,N,071670,500,50 억,,139800,N,N,0,N,00,N diff --git a/071840/price/prices-20250301.csv b/071840/price/prices-20250301.csv index 18ebf0c42d02..219f64478496 100644 --- a/071840/price/prices-20250301.csv +++ b/071840/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141100,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7000,-210,5,-2.91,209325010,29792,275.93,7190,7200,6940,9370,5050,7210,7026.22,2.31,0,-7718,7356,7282,7226,7152,7096,7255,7125,1180,2160,5000,5190,10,1,23607712,1653,-0.54,0.17,12,0.13,-12935.00,40082.00,9900,20240319,-29.29,6940,20250331,0.86,8440,-17.06,20250110,6940,0.86,20250331,9900,-29.29,20240401,6940,0.86,20250331,0.65,Y,071840,5000,1180 억,,545856,N,N,0,N,00,N 20250328,160643,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7210,-160,5,-2.17,77674110,10794,110.64,7300,7300,7170,9580,5160,7370,7195.94,2.26,0,-3131,7490,7430,7380,7320,7270,7460,7350,1180,2210,5000,5300,10,1,23607712,1702,-0.56,0.18,12,0.05,-12935.00,40082.00,9900,20240319,-27.17,6990,20241209,3.15,8440,-14.57,20250110,7100,1.55,20250203,9900,-27.17,20240401,6990,3.15,20241209,0.64,N,071840,5000,1180 억,,533311,N,N,1,N,00,N 20250328,150646,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7180,-190,5,-2.58,73960550,10278,105.35,7300,7300,7170,9580,5160,7370,7195.97,2.26,0,-2891,7490,7430,7380,7320,7270,7460,7350,1180,2210,5000,5300,10,1,23607712,1695,-0.56,0.18,12,0.04,-12935.00,40082.00,9900,20240319,-27.47,6990,20241209,2.72,8440,-14.93,20250110,7100,1.13,20250203,9900,-27.47,20240401,6990,2.72,20241209,0.64,N,071840,5000,1180 억,,533311,N,N,1,N,00,N 20250328,140647,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7200,-170,5,-2.31,50409850,6998,71.73,7300,7300,7170,9580,5160,7370,7203.42,2.26,0,-2789,7490,7430,7380,7320,7270,7460,7350,1180,2210,5000,5300,10,1,23607712,1700,-0.56,0.18,12,0.03,-12935.00,40082.00,9900,20240319,-27.27,6990,20241209,3.00,8440,-14.69,20250110,7100,1.41,20250203,9900,-27.27,20240401,6990,3.00,20241209,0.64,N,071840,5000,1180 억,,533311,N,N,1,N,00,N diff --git a/071850/price/prices-20250301.csv b/071850/price/prices-20250301.csv index ae95782f8a05..e80f538ce613 100644 --- a/071850/price/prices-20250301.csv +++ b/071850/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1443,-31,5,-2.10,11538174,8126,140.42,1550,1550,1370,1916,1032,1474,1419.91,0.47,0,-77,1588,1531,1469,1412,1350,1559,1440,123,442,500,940,1,1,24260938,350,-1.61,0.34,12,0.03,-897.00,4223.00,2395,20241002,-39.75,1123,20240708,28.50,2085,-30.79,20250109,1370,5.33,20250331,2395,-39.75,20241002,1123,28.50,20240708,0.00,Y,071850,500,122 억,,114158,N,N,0,N,00,N 20250328,160644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1474,24,2,1.66,8486347,5787,24.53,1450,1526,1407,1885,1015,1450,1466.45,0.38,0,-239,1568,1508,1479,1419,1390,1494,1405,123,435,500,920,1,1,24260938,358,-1.64,0.35,12,0.02,-897.00,4223.00,2395,20241002,-38.46,1123,20240708,31.26,2085,-29.30,20250109,1407,4.76,20250328,2400,-38.58,20240328,1123,31.26,20240708,0.00,N,071850,500,122 억,,92496,N,N,0,N,00,N 20250328,150647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1474,24,2,1.66,8328629,5680,24.07,1450,1526,1407,1885,1015,1450,1466.31,0.38,0,-230,1568,1508,1479,1419,1390,1494,1405,123,435,500,920,1,1,24260938,358,-1.64,0.35,12,0.02,-897.00,4223.00,2395,20241002,-38.46,1123,20240708,31.26,2085,-29.30,20250109,1407,4.76,20250328,2400,-38.58,20240328,1123,31.26,20240708,0.00,N,071850,500,122 억,,92496,N,N,0,N,00,N 20250328,140648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1474,24,2,1.66,6828821,4661,19.75,1450,1526,1407,1885,1015,1450,1465.10,0.38,0,-168,1568,1508,1479,1419,1390,1494,1405,123,435,500,920,1,1,24260938,358,-1.64,0.35,12,0.02,-897.00,4223.00,2395,20241002,-38.46,1123,20240708,31.26,2085,-29.30,20250109,1407,4.76,20250328,2400,-38.58,20240328,1123,31.26,20240708,0.00,N,071850,500,122 억,,92496,N,N,0,N,00,N diff --git a/071950/price/prices-20250301.csv b/071950/price/prices-20250301.csv index c7bcd2a0520a..7753696a77ce 100644 --- a/071950/price/prices-20250301.csv +++ b/071950/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141100,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8810,-70,5,-0.79,47849070,5449,129.34,8880,8990,8700,11540,6220,8880,8781.26,2.14,0,570,9560,9220,9050,8710,8540,9135,8625,16,2660,500,5320,10,1,3290720,290,-3.16,14.51,12,0.17,-2788.00,607.00,13705,20240814,-35.72,3644,20240624,141.77,10500,-16.10,20250312,7760,13.53,20250117,11280,-21.90,20241004,351,2409.97,20240624,0.00,Y,071950,500,16 억,,70489,N,N,0,N,00,N 20250328,160644,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8880,-300,5,-3.27,37838760,4213,28.04,9390,9390,8880,11930,6430,9180,8981.67,1.95,0,-230,9626,9402,9196,8972,8766,9300,8870,16,2750,500,5500,10,1,3290720,292,-3.19,14.63,12,0.13,-2788.00,607.00,13705,20240814,-35.21,3644,20240624,143.69,10500,-15.43,20250312,7760,14.43,20250117,11280,-21.28,20241004,351,2429.91,20240624,0.00,N,071950,500,16 억,,64182,N,N,0,N,00,N 20250328,150647,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8900,-280,5,-3.05,28668690,3183,21.18,9390,9390,8900,11930,6430,9180,9006.81,1.95,0,12,9626,9402,9196,8972,8766,9300,8870,16,2750,500,5500,10,1,3290720,293,-3.19,14.66,12,0.10,-2788.00,607.00,13705,20240814,-35.06,3644,20240624,144.24,10500,-15.24,20250312,7760,14.69,20250117,11280,-21.10,20241004,351,2435.61,20240624,0.00,N,071950,500,16 억,,64182,N,N,0,N,00,N 20250328,140648,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9010,-170,5,-1.85,8764080,965,6.42,9390,9390,8960,11930,6430,9180,9081.95,1.95,0,-183,9626,9402,9196,8972,8766,9300,8870,16,2750,500,5500,10,1,3290720,296,-3.23,14.84,12,0.03,-2788.00,607.00,13705,20240814,-34.26,3644,20240624,147.26,10500,-14.19,20250312,7760,16.11,20250117,11280,-20.12,20241004,351,2466.95,20240624,0.00,N,071950,500,16 억,,64182,N,N,0,N,00,N diff --git a/071970/price/prices-20250301.csv b/071970/price/prices-20250301.csv index 21c3214c7d5c..a790d02cbb2d 100644 --- a/071970/price/prices-20250301.csv +++ b/071970/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141101,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26700,1150,2,4.50,11518543700,438110,90.34,24900,26800,24900,33200,17900,25550,26291.44,10.60,0,-101892,26450,26000,25250,24800,24050,26225,25025,848,7650,2500,18900,50,1,33921495,9057,10.86,2.93,12,1.29,2459.00,9120.00,30950,20250219,-13.73,10710,20240319,149.30,30950,-13.73,20250219,23300,14.59,20250106,30950,-13.73,20250219,11320,135.87,20240401,2.44,Y,071970,2500,848 억,,3594501,N,N,1925,N,00,N 20250328,160644,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25550,650,2,2.61,12200149450,482622,79.23,24850,25700,24500,32350,17450,24900,25278.61,10.66,0,-94384,27333,26116,25483,24266,23633,25800,23950,848,7450,2500,18420,50,1,33921495,8667,10.39,2.80,12,1.42,2459.00,9120.00,30950,20250219,-17.45,10700,20240318,138.79,30950,-17.45,20250219,23300,9.66,20250106,30950,-17.45,20250219,11240,127.31,20240328,2.41,N,071970,2500,848 억,,3616229,N,N,1925,N,00,N 20250328,150647,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25450,550,2,2.21,11572000700,458005,75.19,24850,25700,24500,32350,17450,24900,25266.10,10.66,0,-91332,27333,26116,25483,24266,23633,25800,23950,848,7450,2500,18420,50,1,33921495,8633,10.35,2.79,12,1.35,2459.00,9120.00,30950,20250219,-17.77,10700,20240318,137.85,30950,-17.77,20250219,23300,9.23,20250106,30950,-17.77,20250219,11240,126.42,20240328,2.41,N,071970,2500,848 억,,3616229,N,N,1928,N,00,N 20250328,140648,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25500,600,2,2.41,9222821675,365829,60.05,24850,25700,24500,32350,17450,24900,25210.75,10.66,0,-64771,27333,26116,25483,24266,23633,25800,23950,848,7450,2500,18420,50,1,33921495,8650,10.37,2.80,12,1.08,2459.00,9120.00,30950,20250219,-17.61,10700,20240318,138.32,30950,-17.61,20250219,23300,9.44,20250106,30950,-17.61,20250219,11240,126.87,20240328,2.41,N,071970,2500,848 억,,3616229,N,N,1928,N,00,N diff --git a/072020/price/prices-20250301.csv b/072020/price/prices-20250301.csv index de90dfa27cc0..f526be6ad64c 100644 --- a/072020/price/prices-20250301.csv +++ b/072020/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9720,-190,5,-1.92,184171050,18903,140.62,9910,9910,9680,12880,6940,9910,9742.95,2.08,0,-1993,10130,10020,9930,9820,9730,10010,9810,50,2970,500,7330,10,1,9658687,939,13.71,0.89,12,0.20,709.00,10866.00,11630,20240523,-16.42,9000,20241209,8.00,10500,-7.43,20250317,9500,2.32,20250307,11630,-16.42,20240523,9000,8.00,20241209,3.12,Y,072020,500,49 억,,200912,N,N,0,N,00,N 20250328,160644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9910,-80,5,-0.80,133076750,13443,62.93,9910,10040,9840,12980,7000,9990,9899.33,1.98,0,-2791,10096,10042,9966,9912,9836,10005,9875,50,2990,500,7390,10,1,9658687,957,13.98,0.91,12,0.14,709.00,10866.00,11630,20240523,-14.79,9000,20241209,10.11,10500,-5.62,20250317,9500,4.32,20250307,11630,-14.79,20240523,9000,10.11,20241209,3.14,N,072020,500,49 억,,191530,N,N,0,N,00,N 20250328,150648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9880,-110,5,-1.10,122604920,12385,57.97,9910,10040,9840,12980,7000,9990,9899.47,1.98,0,-2505,10096,10042,9966,9912,9836,10005,9875,50,2990,500,7390,10,1,9658687,954,13.94,0.91,12,0.13,709.00,10866.00,11630,20240523,-15.05,9000,20241209,9.78,10500,-5.90,20250317,9500,4.00,20250307,11630,-15.05,20240523,9000,9.78,20241209,3.14,N,072020,500,49 억,,191530,N,N,0,N,00,N 20250328,140649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9880,-110,5,-1.10,99448890,10038,46.99,9910,10040,9840,12980,7000,9990,9907.24,1.98,0,-2586,10096,10042,9966,9912,9836,10005,9875,50,2990,500,7390,10,1,9658687,954,13.94,0.91,12,0.10,709.00,10866.00,11630,20240523,-15.05,9000,20241209,9.78,10500,-5.90,20250317,9500,4.00,20250307,11630,-15.05,20240523,9000,9.78,20241209,3.14,N,072020,500,49 억,,191530,N,N,0,N,00,N diff --git a/072130/price/prices-20250301.csv b/072130/price/prices-20250301.csv index 31acd759624a..1953f82871b0 100644 --- a/072130/price/prices-20250301.csv +++ b/072130/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141101,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5040,-110,5,-2.14,367980010,73974,15.12,4940,5130,4845,6690,3610,5150,4974.45,2.75,0,-21412,5490,5320,5050,4880,4610,5405,4965,66,1540,500,3700,10,1,13195454,665,18.19,1.02,12,0.56,277.00,4937.00,7140,20241227,-29.41,2810,20240806,79.36,6140,-17.92,20250102,4370,15.33,20250205,7140,-29.41,20241227,2810,79.36,20240806,3.82,Y,072130,500,65 억,,362981,N,N,0,N,00,N 20250328,160645,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5150,-180,5,-3.38,2429183575,485375,280.93,5100,5220,4780,6920,3740,5330,5002.28,2.17,0,66082,5710,5520,5340,5150,4970,5615,5245,66,1590,500,3830,10,1,13195454,680,47.25,1.09,12,3.68,109.00,4722.00,7140,20241227,-27.87,2810,20240806,83.27,6140,-16.12,20250102,4370,17.85,20250205,7140,-27.87,20241227,2810,83.27,20240806,4.40,N,072130,500,65 억,,285992,N,N,0,N,00,N 20250328,150648,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5050,-280,5,-5.25,2272653350,454859,263.27,5100,5160,4780,6920,3740,5330,4996.39,2.17,0,71430,5710,5520,5340,5150,4970,5615,5245,66,1590,500,3830,10,1,13195454,666,46.33,1.07,12,3.45,109.00,4722.00,7140,20241227,-29.27,2810,20240806,79.72,6140,-17.75,20250102,4370,15.56,20250205,7140,-29.27,20241227,2810,79.72,20240806,4.40,N,072130,500,65 억,,285992,N,N,0,N,00,N 20250328,140649,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4930,-400,5,-7.50,2091520795,418622,242.29,5100,5160,4780,6920,3740,5330,4996.20,2.17,0,64543,5710,5520,5340,5150,4970,5615,5245,66,1590,500,3830,5,1,13195454,651,45.23,1.04,12,3.17,109.00,4722.00,7140,20241227,-30.95,2810,20240806,75.44,6140,-19.71,20250102,4370,12.81,20250205,7140,-30.95,20241227,2810,75.44,20240806,4.40,N,072130,500,65 억,,285992,N,N,0,N,00,N diff --git a/072470/price/prices-20250301.csv b/072470/price/prices-20250301.csv index 845e77cb1bfb..75e9ceda81ef 100644 --- a/072470/price/prices-20250301.csv +++ b/072470/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141102,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,-25,5,-1.08,55345480,24074,140.13,2320,2325,2230,3015,1625,2320,2298.97,0.90,0,3473,2460,2390,2355,2285,2250,2372,2267,94,695,500,1430,5,1,18887341,433,5.60,0.33,12,0.13,410.00,6930.00,4970,20240401,-53.82,2085,20241210,10.07,2960,-22.47,20250205,2230,2.91,20250331,4970,-53.82,20240401,2085,10.07,20241210,0.65,Y,072470,500,94 억,,169612,N,N,0,N,00,N 20250328,160645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,-85,5,-3.53,39960980,16955,117.79,2420,2425,2320,3125,1685,2405,2356.96,0.83,0,-180,2561,2482,2421,2342,2281,2522,2382,94,720,500,1490,5,1,18887341,438,5.66,0.33,12,0.09,410.00,6930.00,4970,20240401,-53.32,2085,20241210,11.27,2960,-21.62,20250205,2300,0.87,20250203,4970,-53.32,20240401,2085,11.27,20241210,0.65,N,072470,500,94 억,,156885,N,N,0,N,00,N 20250328,150648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,-80,5,-3.33,32889360,13911,96.64,2420,2425,2325,3125,1685,2405,2364.27,0.83,0,441,2561,2482,2421,2342,2281,2522,2382,94,720,500,1490,5,1,18887341,439,5.67,0.34,12,0.07,410.00,6930.00,4970,20240401,-53.22,2085,20241210,11.51,2960,-21.45,20250205,2300,1.09,20250203,4970,-53.22,20240401,2085,11.51,20241210,0.65,N,072470,500,94 억,,156885,N,N,0,N,00,N 20250328,140649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2370,-35,5,-1.46,20350305,8555,59.43,2420,2425,2360,3125,1685,2405,2378.76,0.83,0,-47,2561,2482,2421,2342,2281,2522,2382,94,720,500,1490,5,1,18887341,448,5.78,0.34,12,0.05,410.00,6930.00,4970,20240401,-52.31,2085,20241210,13.67,2960,-19.93,20250205,2300,3.04,20250203,4970,-52.31,20240401,2085,13.67,20241210,0.65,N,072470,500,94 억,,156885,N,N,0,N,00,N diff --git a/072520/price/prices-20250301.csv b/072520/price/prices-20250301.csv index b72adee818bf..3bb9984ae513 100644 --- a/072520/price/prices-20250301.csv +++ b/072520/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141102,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,405,20240319,-3.95,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,389,0.00,20240401,389,0.00,20240401,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N 20250328,160645,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,405,20240319,-3.95,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,389,0.00,20240328,389,0.00,20240328,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250328,150649,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,405,20240319,-3.95,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,389,0.00,20240328,389,0.00,20240328,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250328,140649,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,405,20240319,-3.95,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,389,0.00,20240328,389,0.00,20240328,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N diff --git a/072710/price/prices-20250301.csv b/072710/price/prices-20250301.csv index d5efc5360030..126ff7b23ae1 100644 --- a/072710/price/prices-20250301.csv +++ b/072710/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64800,-1200,5,-1.82,338087850,5225,176.22,64800,65800,64100,85800,46200,66000,64705.81,2.67,0,-698,66666,66332,65666,65332,64666,66500,65500,232,19800,5000,50160,100,1,4637790,3005,4.02,0.25,12,0.11,16118.00,262523.00,85400,20240617,-24.12,62100,20241209,4.35,68000,-4.71,20250320,62300,4.01,20250115,85400,-24.12,20240617,62100,4.35,20241209,0.13,Y,072710,5000,231 억,,123958,N,N,0,N,00,N 20250328,160646,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,66000,300,2,0.46,193275850,2963,106.66,66000,66000,65000,85400,46000,65700,65229.78,2.62,0,365,66766,66232,65566,65032,64366,66500,65300,232,19700,5000,49930,100,1,4637790,3061,4.09,0.25,12,0.06,16118.00,262523.00,85400,20240617,-22.72,62100,20241209,6.28,68000,-2.94,20250320,62300,5.94,20250115,85400,-22.72,20240617,62100,6.28,20241209,0.13,N,072710,5000,231 억,,121673,N,N,1,N,00,N 20250328,150649,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65300,-400,5,-0.61,180870150,2774,99.86,66000,66000,65000,85400,46000,65700,65201.93,2.62,0,373,66766,66232,65566,65032,64366,66500,65300,232,19700,5000,49930,100,1,4637790,3028,4.05,0.25,12,0.06,16118.00,262523.00,85400,20240617,-23.54,62100,20241209,5.15,68000,-3.97,20250320,62300,4.82,20250115,85400,-23.54,20240617,62100,5.15,20241209,0.13,N,072710,5000,231 억,,121673,N,N,1,N,00,N 20250328,140650,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65400,-300,5,-0.46,178714150,2741,98.67,66000,66000,65000,85400,46000,65700,65200.35,2.62,0,375,66766,66232,65566,65032,64366,66500,65300,232,19700,5000,49930,100,1,4637790,3033,4.06,0.25,12,0.06,16118.00,262523.00,85400,20240617,-23.42,62100,20241209,5.31,68000,-3.82,20250320,62300,4.98,20250115,85400,-23.42,20240617,62100,5.31,20241209,0.13,N,072710,5000,231 억,,121673,N,N,1,N,00,N diff --git a/072770/price/prices-20250301.csv b/072770/price/prices-20250301.csv index 9e5c6e00d4ac..523f84aecb21 100644 --- a/072770/price/prices-20250301.csv +++ b/072770/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1921,-31,5,-1.59,1052393976,553736,36.37,1940,1960,1845,2535,1367,1952,1900.53,1.38,0,-167263,2069,2010,1910,1851,1751,2040,1881,351,583,500,1360,1,1,70238244,1349,-9.15,2.40,12,0.79,-210.00,800.00,3235,20240401,-40.62,1065,20250122,80.38,1969,-2.44,20250328,1065,80.38,20250122,3235,-40.62,20240401,1065,80.38,20250122,2.46,Y,072770,500,351 억,,968878,N,N,0,N,00,N 20250328,160646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1952,127,2,6.96,2939646385,1521206,70.21,1825,1969,1810,2370,1278,1825,1932.45,0.98,0,151702,1909,1867,1793,1751,1677,1888,1772,351,545,500,1270,1,1,70238244,1371,-9.30,2.44,12,2.17,-210.00,800.00,3235,20240401,-39.66,1065,20250122,83.29,1969,-0.86,20250328,1065,83.29,20250122,3235,-39.66,20240401,1065,83.29,20250122,2.34,N,072770,500,351 억,,685181,N,N,0,N,00,N 20250328,150649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1958,133,2,7.29,2867980726,1484284,68.51,1825,1969,1810,2370,1278,1825,1932.24,0.98,0,147042,1909,1867,1793,1751,1677,1888,1772,351,545,500,1270,1,1,70238244,1375,-9.32,2.45,12,2.11,-210.00,800.00,3235,20240401,-39.47,1065,20250122,83.85,1969,-0.56,20250328,1065,83.85,20250122,3235,-39.47,20240401,1065,83.85,20250122,2.34,N,072770,500,351 억,,685181,N,N,0,N,00,N 20250328,140650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1943,118,2,6.47,2530272648,1311411,60.53,1825,1969,1810,2370,1278,1825,1929.44,0.98,0,110429,1909,1867,1793,1751,1677,1888,1772,351,545,500,1270,1,1,70238244,1365,-9.25,2.43,12,1.87,-210.00,800.00,3235,20240401,-39.94,1065,20250122,82.44,1969,-1.32,20250328,1065,82.44,20250122,3235,-39.94,20240401,1065,82.44,20250122,2.34,N,072770,500,351 억,,685181,N,N,0,N,00,N diff --git a/072870/price/prices-20250301.csv b/072870/price/prices-20250301.csv index b103a76704e9..1cb7a2485d35 100644 --- a/072870/price/prices-20250301.csv +++ b/072870/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141853,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10180,-190,5,-1.83,263780785,25840,240.42,10370,10370,10160,13480,7260,10370,10208.23,25.35,0,-12991,10530,10450,10380,10300,10230,10415,10265,60,3110,500,7880,10,1,11920959,1214,7.54,0.36,12,0.22,1351.00,28131.00,11760,20241226,-13.44,10160,20250331,0.20,11090,-8.21,20250124,10160,0.20,20250331,11760,-13.44,20241226,10160,0.20,20250331,0.27,Y,072870,500,59 억,,3021483,N,N,0,N,00,N 20250328,160646,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10370,-40,5,-0.38,111032440,10734,54.08,10460,10460,10310,13530,7290,10410,10343.99,25.27,0,-1613,10650,10530,10430,10310,10210,10480,10260,60,3120,500,7910,10,1,11920959,1236,5.70,0.38,12,0.09,1818.00,27650.00,11760,20241226,-11.82,10310,20250328,0.58,11090,-6.49,20250124,10310,0.58,20250328,11760,-11.82,20241226,10310,0.58,20250328,0.27,N,072870,500,59 억,,3012006,N,N,0,N,00,N 20250328,150650,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10380,-30,5,-0.29,108709480,10510,52.95,10460,10460,10310,13530,7290,10410,10343.43,25.27,0,-1442,10650,10530,10430,10310,10210,10480,10260,60,3120,500,7910,10,1,11920959,1237,5.71,0.38,12,0.09,1818.00,27650.00,11760,20241226,-11.73,10310,20250328,0.68,11090,-6.40,20250124,10310,0.68,20250328,11760,-11.73,20241226,10310,0.68,20250328,0.27,N,072870,500,59 억,,3012006,N,N,0,N,00,N 20250328,140650,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10345,-65,5,-0.62,91823880,8879,44.73,10460,10460,10310,13530,7290,10410,10341.69,25.27,0,-1108,10650,10530,10430,10310,10210,10480,10260,60,3120,500,7910,10,1,11920959,1233,5.69,0.37,12,0.07,1818.00,27650.00,11760,20241226,-12.03,10310,20250328,0.34,11090,-6.72,20250124,10310,0.34,20250328,11760,-12.03,20241226,10310,0.34,20250328,0.27,N,072870,500,59 억,,3012006,N,N,0,N,00,N diff --git a/072950/price/prices-20250301.csv b/072950/price/prices-20250301.csv index a68bd664f749..254923e5447b 100644 --- a/072950/price/prices-20250301.csv +++ b/072950/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,55,2,1.37,41218185,10237,2.84,4090,4090,3940,5210,2810,4010,4026.39,2.36,0,296,4880,4445,4190,3755,3500,4317,3627,40,1200,500,2480,5,1,8052610,327,6.49,0.44,12,0.13,626.00,9338.00,6520,20240403,-37.65,3135,20241209,29.67,4755,-14.51,20250311,3420,18.86,20250103,6520,-37.65,20240403,3135,29.67,20241209,1.30,Y,072950,500,40 억,,190131,N,N,0,N,00,N 20250328,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,-205,5,-4.86,1583236655,360970,5393.25,4215,4625,3935,5470,2955,4215,4386.19,2.16,0,1345,4375,4295,4235,4155,4095,4265,4125,40,1255,500,2610,5,1,8052610,323,6.41,0.43,12,4.48,626.00,9338.00,6520,20240403,-38.50,3135,20241209,27.91,4755,-15.67,20250311,3420,17.25,20250103,6520,-38.50,20240403,3135,27.91,20241209,1.28,N,072950,500,40 억,,173871,N,N,0,N,00,N 20250328,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,-135,5,-3.20,1558709985,354868,5302.08,4215,4625,3935,5470,2955,4215,4392.37,2.16,0,1536,4375,4295,4235,4155,4095,4265,4125,40,1255,500,2610,5,1,8052610,329,6.52,0.44,12,4.41,626.00,9338.00,6520,20240403,-37.42,3135,20241209,30.14,4755,-14.20,20250311,3420,19.30,20250103,6520,-37.42,20240403,3135,30.14,20241209,1.28,N,072950,500,40 억,,173871,N,N,0,N,00,N 20250328,140651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,-150,5,-3.56,1549811508,352681,5269.40,4215,4625,3935,5470,2955,4215,4394.37,2.16,0,1592,4375,4295,4235,4155,4095,4265,4125,40,1255,500,2610,5,1,8052610,327,6.49,0.44,12,4.38,626.00,9338.00,6520,20240403,-37.65,3135,20241209,29.67,4755,-14.51,20250311,3420,18.86,20250103,6520,-37.65,20240403,3135,29.67,20241209,1.28,N,072950,500,40 억,,173871,N,N,0,N,00,N diff --git a/072990/price/prices-20250301.csv b/072990/price/prices-20250301.csv index 7b6354cf8703..f923814094b1 100644 --- a/072990/price/prices-20250301.csv +++ b/072990/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8580,-170,5,-1.94,81924590,9484,89.90,8750,8750,8580,11370,6130,8750,8638.19,6.36,0,348,8983,8866,8783,8666,8583,8825,8625,36,2620,500,6300,10,1,7287341,625,9.01,0.68,12,0.13,952.00,12602.00,11407,20241016,-24.78,7630,20250102,12.45,10000,-14.20,20250310,7630,12.45,20250102,11520,-25.52,20241016,7630,12.45,20250102,1.61,Y,072990,500,36 억,,463194,N,N,0,N,00,N 20250328,160647,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8750,-70,5,-0.79,92518440,10549,57.99,8900,8900,8700,11460,6180,8820,8770.35,6.30,0,-1577,9006,8912,8826,8732,8646,8960,8780,36,2640,500,6350,10,1,7287341,638,9.10,0.69,12,0.14,962.00,12737.00,11407,20241016,-23.29,7630,20250102,14.68,10000,-12.50,20250310,7630,14.68,20250102,11520,-24.05,20241016,7630,14.68,20250102,1.71,N,072990,500,36 억,,458963,N,N,0,N,00,N 20250328,150650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8750,-70,5,-0.79,86382620,9848,54.14,8900,8900,8700,11460,6180,8820,8771.59,6.30,0,-2015,9006,8912,8826,8732,8646,8960,8780,36,2640,500,6350,10,1,7287341,638,9.10,0.69,12,0.14,962.00,12737.00,11407,20241016,-23.29,7630,20250102,14.68,10000,-12.50,20250310,7630,14.68,20250102,11520,-24.05,20241016,7630,14.68,20250102,1.71,N,072990,500,36 억,,458963,N,N,0,N,00,N 20250328,140651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8780,-40,5,-0.45,44786820,5107,28.07,8900,8900,8700,11460,6180,8820,8769.69,6.30,0,-1065,9006,8912,8826,8732,8646,8960,8780,36,2640,500,6350,10,1,7287341,640,9.13,0.69,12,0.07,962.00,12737.00,11407,20241016,-23.03,7630,20250102,15.07,10000,-12.20,20250310,7630,15.07,20250102,11520,-23.78,20241016,7630,15.07,20250102,1.71,N,072990,500,36 억,,458963,N,N,0,N,00,N diff --git a/073010/price/prices-20250301.csv b/073010/price/prices-20250301.csv index 9cc2ec214b6e..6303709bc337 100644 --- a/073010/price/prices-20250301.csv +++ b/073010/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3770,-5,5,-0.13,289742665,76716,50.64,3765,3855,3700,4905,2645,3775,3776.82,1.39,0,-5154,3915,3845,3810,3740,3705,3827,3722,201,1130,500,2710,5,1,40191250,1515,9.82,2.11,12,0.19,384.00,1790.00,5650,20240513,-33.27,3340,20240909,12.87,5030,-25.05,20250122,3700,1.89,20250331,5650,-33.27,20240513,3340,12.87,20240909,2.25,Y,073010,500,200 억,,559392,N,N,0,N,00,N 20250328,160647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3775,5,2,0.13,567348879,149176,83.33,3795,3880,3775,4900,2640,3770,3803.42,0.99,0,25551,3996,3882,3826,3712,3656,3855,3685,201,1130,500,2710,5,1,40191250,1517,9.83,2.11,12,0.37,384.00,1790.00,5650,20240513,-33.19,3340,20240909,13.02,5030,-24.95,20250122,3770,0.13,20250327,5650,-33.19,20240513,3340,13.02,20240909,2.24,N,073010,500,200 억,,396059,N,N,0,N,00,N 20250328,150650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3785,15,2,0.40,510217819,134060,74.88,3795,3880,3775,4900,2640,3770,3805.89,0.99,0,23408,3996,3882,3826,3712,3656,3855,3685,201,1130,500,2710,5,1,40191250,1521,9.86,2.11,12,0.33,384.00,1790.00,5650,20240513,-33.01,3340,20240909,13.32,5030,-24.75,20250122,3770,0.40,20250327,5650,-33.01,20240513,3340,13.32,20240909,2.24,N,073010,500,200 억,,396059,N,N,0,N,00,N 20250328,140651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3800,30,2,0.80,459538179,120664,67.40,3795,3880,3780,4900,2640,3770,3808.41,0.99,0,24054,3996,3882,3826,3712,3656,3855,3685,201,1130,500,2710,5,1,40191250,1527,9.90,2.12,12,0.30,384.00,1790.00,5650,20240513,-32.74,3340,20240909,13.77,5030,-24.45,20250122,3770,0.80,20250327,5650,-32.74,20240513,3340,13.77,20240909,2.24,N,073010,500,200 억,,396059,N,N,0,N,00,N diff --git a/073110/price/prices-20250301.csv b/073110/price/prices-20250301.csv index ba93102536a4..26ec938c4517 100644 --- a/073110/price/prices-20250301.csv +++ b/073110/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-80,5,-1.28,41511640,6811,60.90,6190,6250,5950,8130,4390,6260,6094.79,1.10,0,41,6446,6352,6306,6212,6166,6330,6190,45,1870,500,4000,10,1,8895755,550,-4.21,0.50,12,0.08,-1468.00,12466.00,9200,20240529,-32.83,5670,20240412,8.99,7700,-19.74,20250203,5940,4.04,20250317,9200,-32.83,20240529,5670,8.99,20240412,0.52,Y,073110,500,45 억,,97929,N,N,0,N,00,N 20250328,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-110,5,-1.73,71065960,11183,284.12,6310,6400,6260,8280,4460,6370,6354.82,1.08,0,-580,6496,6432,6366,6302,6236,6400,6270,45,1910,500,4070,10,1,8895755,557,-4.26,0.50,12,0.13,-1468.00,12466.00,9200,20240529,-31.96,5670,20240412,10.41,7700,-18.70,20250203,5940,5.39,20250317,9200,-31.96,20240529,5670,10.41,20240412,0.52,N,073110,500,45 억,,95758,N,N,0,N,00,N 20250328,150651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,-40,5,-0.63,67526380,10618,269.77,6310,6400,6270,8280,4460,6370,6359.61,1.08,0,-486,6496,6432,6366,6302,6236,6400,6270,45,1910,500,4070,10,1,8895755,563,-4.31,0.51,12,0.12,-1468.00,12466.00,9200,20240529,-31.20,5670,20240412,11.64,7700,-17.79,20250203,5940,6.57,20250317,9200,-31.20,20240529,5670,11.64,20240412,0.52,N,073110,500,45 억,,95758,N,N,0,N,00,N 20250328,140652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,30,2,0.47,59249670,9314,236.64,6310,6400,6270,8280,4460,6370,6361.36,1.08,0,-639,6496,6432,6366,6302,6236,6400,6270,45,1910,500,4070,10,1,8895755,569,-4.36,0.51,12,0.10,-1468.00,12466.00,9200,20240529,-30.43,5670,20240412,12.87,7700,-16.88,20250203,5940,7.74,20250317,9200,-30.43,20240529,5670,12.87,20240412,0.52,N,073110,500,45 억,,95758,N,N,0,N,00,N diff --git a/073190/price/prices-20250301.csv b/073190/price/prices-20250301.csv index 970de202ac18..26d9ccad4c5d 100644 --- a/073190/price/prices-20250301.csv +++ b/073190/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141854,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2960,-30,5,-1.00,330030143,110585,30.74,2970,3065,2875,3885,2095,2990,2984.40,2.42,0,-22075,3343,3166,3008,2831,2673,3087,2752,60,895,500,2090,5,1,11968040,354,-9.93,2.12,12,0.92,-298.00,1393.00,4105,20250224,-27.89,1855,20241209,59.57,4105,-27.89,20250224,1873,58.04,20250110,4105,-27.89,20250224,1855,59.57,20241209,0.02,Y,073190,500,59 억,,289585,N,N,0,N,00,N 20250328,160648,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2990,-160,5,-5.08,1064495223,359229,109.69,3185,3185,2850,4095,2205,3150,2963.27,2.33,0,-12452,3476,3312,3226,3062,2976,3270,3020,60,945,500,2200,5,1,11968040,358,-10.03,2.15,12,3.00,-298.00,1393.00,4105,20250224,-27.16,1855,20241209,61.19,4105,-27.16,20250224,1873,59.64,20250110,4105,-27.16,20250224,1855,61.19,20241209,0.02,N,073190,500,59 억,,278884,N,N,0,N,00,N 20250328,150651,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2985,-165,5,-5.24,963987898,325834,99.49,3185,3185,2850,4095,2205,3150,2958.52,2.33,0,4683,3476,3312,3226,3062,2976,3270,3020,60,945,500,2200,5,1,11968040,357,-10.02,2.14,12,2.72,-298.00,1393.00,4105,20250224,-27.28,1855,20241209,60.92,4105,-27.28,20250224,1873,59.37,20250110,4105,-27.28,20250224,1855,60.92,20241209,0.02,N,073190,500,59 억,,278884,N,N,0,N,00,N 20250328,140652,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2920,-230,5,-7.30,745653723,250510,76.49,3185,3185,2850,4095,2205,3150,2976.54,2.33,0,-5445,3476,3312,3226,3062,2976,3270,3020,60,945,500,2200,5,1,11968040,349,-9.80,2.10,12,2.09,-298.00,1393.00,4105,20250224,-28.87,1855,20241209,57.41,4105,-28.87,20250224,1873,55.90,20250110,4105,-28.87,20250224,1855,57.41,20241209,0.02,N,073190,500,59 억,,278884,N,N,0,N,00,N diff --git a/073240/price/prices-20250301.csv b/073240/price/prices-20250301.csv index c1931722f8a0..02490188bf84 100644 --- a/073240/price/prices-20250301.csv +++ b/073240/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141855,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4680,-170,5,-3.51,1382194295,292491,101.25,4790,4790,4675,6300,3395,4850,4725.60,8.74,0,-45688,4973,4911,4823,4761,4673,4867,4717,14363,1450,5000,3580,5,1,287260287,13444,4.14,0.78,12,0.10,1131.00,5990.00,8360,20240507,-44.02,4070,20241023,14.99,5390,-13.17,20250131,4610,1.52,20250110,8360,-44.02,20240507,4070,14.99,20241023,0.21,Y,073240,5000,14363 억,,25118051,N,N,759,N,00,N 20250328,160648,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4850,-10,5,-0.21,1387464910,288884,76.45,4860,4885,4735,6310,3405,4860,4802.80,8.74,0,3695,5033,4946,4898,4811,4763,4922,4787,14363,1450,5000,3590,5,1,287260287,13932,4.29,0.81,12,0.10,1131.00,5990.00,8360,20240507,-41.99,4070,20241023,19.16,5390,-10.02,20250131,4610,5.21,20250110,8360,-41.99,20240507,4070,19.16,20241023,0.21,N,073240,5000,14363 억,,25111620,N,N,758,N,00,N 20250328,150651,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4810,-50,5,-1.03,1241021060,258600,68.44,4860,4885,4735,6310,3405,4860,4798.99,8.74,0,3475,5033,4946,4898,4811,4763,4922,4787,14363,1450,5000,3590,5,1,287260287,13817,4.25,0.80,12,0.09,1131.00,5990.00,8360,20240507,-42.46,4070,20241023,18.18,5390,-10.76,20250131,4610,4.34,20250110,8360,-42.46,20240507,4070,18.18,20241023,0.21,N,073240,5000,14363 억,,25111620,N,N,815,N,00,N 20250328,140652,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4830,-30,5,-0.62,1045823905,218078,57.71,4860,4885,4735,6310,3405,4860,4795.63,8.74,0,-1088,5033,4946,4898,4811,4763,4922,4787,14363,1450,5000,3590,5,1,287260287,13875,4.27,0.81,12,0.08,1131.00,5990.00,8360,20240507,-42.22,4070,20241023,18.67,5390,-10.39,20250131,4610,4.77,20250110,8360,-42.22,20240507,4070,18.67,20241023,0.21,N,073240,5000,14363 억,,25111620,N,N,815,N,00,N diff --git a/073490/price/prices-20250301.csv b/073490/price/prices-20250301.csv index c9f1a8eb50ab..2f1b80ba95f8 100644 --- a/073490/price/prices-20250301.csv +++ b/073490/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18380,-830,5,-4.32,445200490,23983,112.17,18900,19200,18360,24950,13450,19210,18563.17,3.72,0,-1386,20263,19736,19423,18896,18583,19580,18740,38,5740,500,14210,10,1,7603846,1398,55.20,0.83,12,0.32,333.00,22269.00,30350,20240328,-39.44,15250,20240906,20.52,23900,-23.10,20250207,18360,0.11,20250331,30300,-39.34,20240411,15250,20.52,20240906,2.00,Y,073490,500,38 억,,282885,N,N,6,N,00,N 20250328,160648,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19210,-410,5,-2.09,411723320,21331,131.29,19950,19950,19110,25500,13740,19620,19301.66,3.31,0,-4183,20013,19816,19713,19516,19413,19765,19465,38,5880,500,14510,10,1,7603846,1461,57.69,0.86,12,0.28,333.00,22269.00,30350,20240328,-36.71,15250,20240906,25.97,23900,-19.62,20250207,19110,0.52,20250328,30350,-36.71,20240328,15250,25.97,20240906,1.99,N,073490,500,38 억,,251776,N,N,6,N,00,N 20250328,150652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19190,-430,5,-2.19,391615660,20284,124.85,19950,19950,19110,25500,13740,19620,19306.63,3.31,0,-4289,20013,19816,19713,19516,19413,19765,19465,38,5880,500,14510,10,1,7603846,1459,57.63,0.86,12,0.27,333.00,22269.00,30350,20240328,-36.77,15250,20240906,25.84,23900,-19.71,20250207,19110,0.42,20250328,30350,-36.77,20240328,15250,25.84,20240906,1.99,N,073490,500,38 억,,251776,N,N,27,N,00,N 20250328,140652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19170,-450,5,-2.29,328629540,16995,104.60,19950,19950,19110,25500,13740,19620,19336.84,3.31,0,-4753,20013,19816,19713,19516,19413,19765,19465,38,5880,500,14510,10,1,7603846,1458,57.57,0.86,12,0.22,333.00,22269.00,30350,20240328,-36.84,15250,20240906,25.70,23900,-19.79,20250207,19110,0.31,20250328,30350,-36.84,20240328,15250,25.70,20240906,1.99,N,073490,500,38 억,,251776,N,N,27,N,00,N diff --git a/073540/price/prices-20250301.csv b/073540/price/prices-20250301.csv index 821c14d7b161..fa39dec670d2 100644 --- a/073540/price/prices-20250301.csv +++ b/073540/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1340,0,3,0.00,94284418,70673,110.48,1354,1355,1320,1742,938,1340,1334.09,2.66,0,3063,1488,1413,1361,1286,1234,1388,1261,57,402,500,910,1,1,11400000,153,7.66,0.26,12,0.62,175.00,5098.00,2250,20240321,-40.44,1021,20240805,31.24,1552,-13.66,20250214,1287,4.12,20250321,1893,-29.21,20240419,1021,31.24,20240805,0.00,Y,073540,500,57 억,,303456,N,N,0,N,00,N 20250328,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1340,-78,5,-5.50,87805254,63920,129.49,1407,1436,1309,1843,993,1418,1373.83,2.59,0,39,1524,1470,1436,1382,1348,1454,1366,57,425,500,960,1,1,11400000,153,7.66,0.26,12,0.56,175.00,5098.00,2255,20240318,-40.58,1021,20240805,31.24,1552,-13.66,20250214,1287,4.12,20250321,1893,-29.21,20240419,1021,31.24,20240805,0.00,N,073540,500,57 억,,294717,N,N,0,N,00,N 20250328,150652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1346,-72,5,-5.08,80952459,58810,119.14,1407,1436,1309,1843,993,1418,1376.51,2.59,0,-221,1524,1470,1436,1382,1348,1454,1366,57,425,500,960,1,1,11400000,153,7.69,0.26,12,0.52,175.00,5098.00,2255,20240318,-40.31,1021,20240805,31.83,1552,-13.27,20250214,1287,4.58,20250321,1893,-28.90,20240419,1021,31.83,20240805,0.00,N,073540,500,57 억,,294717,N,N,0,N,00,N 20250328,140653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1400,-18,5,-1.27,38975081,27721,56.16,1407,1436,1393,1843,993,1418,1405.98,2.59,0,174,1524,1470,1436,1382,1348,1454,1366,57,425,500,960,1,1,11400000,160,8.00,0.27,12,0.24,175.00,5098.00,2255,20240318,-37.92,1021,20240805,37.12,1552,-9.79,20250214,1287,8.78,20250321,1893,-26.04,20240419,1021,37.12,20240805,0.00,N,073540,500,57 억,,294717,N,N,0,N,00,N diff --git a/073560/price/prices-20250301.csv b/073560/price/prices-20250301.csv index 63d4282a335b..704165f8faac 100644 --- a/073560/price/prices-20250301.csv +++ b/073560/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141856,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1308,-7,5,-0.53,69409408,53157,86.71,1308,1314,1300,1709,921,1315,1305.74,1.51,0,-23,1331,1323,1314,1306,1297,1318,1301,346,394,500,940,1,1,69237643,906,6.00,0.29,12,0.08,218.00,4553.00,1685,20240618,-22.37,1137,20240805,15.04,1345,-2.75,20250221,1244,5.14,20250102,1685,-22.37,20240618,1137,15.04,20240805,2.15,Y,073560,500,346 억,,1044110,N,N,0,N,00,N 20250328,160649,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1315,5,2,0.38,80218500,61294,141.30,1322,1322,1305,1703,917,1310,1308.75,1.41,0,-2059,1332,1320,1312,1300,1292,1327,1307,346,393,500,940,1,1,69237643,910,6.03,0.29,12,0.09,218.00,4553.00,1685,20240618,-21.96,1137,20240805,15.66,1345,-2.23,20250221,1244,5.71,20250102,1685,-21.96,20240618,1137,15.66,20240805,2.16,N,073560,500,346 억,,976602,N,N,0,N,00,N 20250328,150652,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1312,2,2,0.15,75875447,57986,133.67,1322,1322,1305,1703,917,1310,1308.51,1.41,0,-2059,1332,1320,1312,1300,1292,1327,1307,346,393,500,940,1,1,69237643,908,6.02,0.29,12,0.08,218.00,4553.00,1685,20240618,-22.14,1137,20240805,15.39,1345,-2.45,20250221,1244,5.47,20250102,1685,-22.14,20240618,1137,15.39,20240805,2.16,N,073560,500,346 억,,976602,N,N,0,N,00,N 20250328,140653,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1310,0,3,0.00,67904702,51903,119.65,1322,1322,1305,1703,917,1310,1308.30,1.41,0,-2276,1332,1320,1312,1300,1292,1327,1307,346,393,500,940,1,1,69237643,907,6.01,0.29,12,0.07,218.00,4553.00,1685,20240618,-22.26,1137,20240805,15.22,1345,-2.60,20250221,1244,5.31,20250102,1685,-22.26,20240618,1137,15.22,20240805,2.16,N,073560,500,346 억,,976602,N,N,0,N,00,N diff --git a/073570/price/prices-20250301.csv b/073570/price/prices-20250301.csv index 18a4afce7a50..cb81f04f27f0 100644 --- a/073570/price/prices-20250301.csv +++ b/073570/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141856,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,721,-15,5,-2.04,637050423,843309,239.30,710,836,710,956,516,736,755.42,5.29,0,-15888,774,755,731,712,688,743,700,181,220,500,0,1,1,36189497,261,-0.11,0.18,12,2.33,-6334.00,4066.00,8400,20240329,-91.42,700,20250324,3.00,1660,-56.57,20250103,700,3.00,20250324,8270,-91.28,20240401,700,3.00,20250324,0.04,Y,073570,500,180 억,,1914279,N,N,0,N,00,N 20250328,160649,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,736,-6,5,-0.81,254506954,350557,65.78,740,750,707,964,520,742,725.99,4.91,0,77850,790,765,746,721,702,778,734,181,222,500,0,1,1,36189497,266,-0.12,0.18,12,0.97,-6334.00,4066.00,8400,20240329,-91.24,700,20250324,5.14,1660,-55.66,20250103,700,5.14,20250324,8400,-91.24,20240329,700,5.14,20250324,0.04,N,073570,500,180 억,,1775554,N,N,0,N,00,N 20250328,150653,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,740,-2,5,-0.27,242147586,333803,62.63,740,750,707,964,520,742,725.42,4.91,0,77105,790,765,746,721,702,778,734,181,222,500,0,1,1,36189497,268,-0.12,0.18,12,0.92,-6334.00,4066.00,8400,20240329,-91.19,700,20250324,5.71,1660,-55.42,20250103,700,5.71,20250324,8400,-91.19,20240329,700,5.71,20250324,0.04,N,073570,500,180 억,,1775554,N,N,0,N,00,N 20250328,140653,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,733,-9,5,-1.21,226926804,313077,58.74,740,750,707,964,520,742,724.83,4.91,0,81392,790,765,746,721,702,778,734,181,222,500,0,1,1,36189497,265,-0.12,0.18,12,0.87,-6334.00,4066.00,8400,20240329,-91.27,700,20250324,4.71,1660,-55.84,20250103,700,4.71,20250324,8400,-91.27,20240329,700,4.71,20250324,0.04,N,073570,500,180 억,,1775554,N,N,0,N,00,N diff --git a/073640/price/prices-20250301.csv b/073640/price/prices-20250301.csv index 9606d64eaf79..3e45d0c4d081 100644 --- a/073640/price/prices-20250301.csv +++ b/073640/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141856,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,918,20240319,-28.76,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240401,654,0.00,20240401,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N 20250328,160650,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,951,20240318,-31.23,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240328,654,0.00,20240328,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250328,150653,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,951,20240318,-31.23,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240328,654,0.00,20240328,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250328,140654,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,951,20240318,-31.23,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240328,654,0.00,20240328,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N diff --git a/074430/price/prices-20250301.csv b/074430/price/prices-20250301.csv index 64e2bb3dc1bd..7bb8df5145f6 100644 --- a/074430/price/prices-20250301.csv +++ b/074430/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,892,-25,5,-2.73,118278622,132122,219.49,906,916,887,1192,642,917,895.22,0.93,0,-3677,938,927,919,908,900,923,904,88,275,100,580,1,1,87826844,783,31.86,1.44,12,0.15,28.00,620.00,1696,20240325,-47.41,847,20241209,5.31,1044,-14.56,20250204,872,2.29,20250203,1621,-44.97,20240401,847,5.31,20241209,1.97,Y,074430,100,87 억,,820451,N,N,0,N,00,N 20250328,160650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,917,-7,5,-0.76,55385853,60192,179.47,924,930,911,1201,647,924,920.15,0.81,0,-4203,946,934,922,910,898,929,905,88,277,100,590,1,1,87826844,805,32.75,1.48,12,0.07,28.00,620.00,1696,20240325,-45.93,847,20241209,8.26,1044,-12.16,20250204,872,5.16,20250203,1621,-43.43,20240401,847,8.26,20241209,1.97,N,074430,100,87 억,,708532,N,N,0,N,00,N 20250328,150653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,918,-6,5,-0.65,48232537,52393,156.22,924,930,911,1201,647,924,920.59,0.81,0,-4278,946,934,922,910,898,929,905,88,277,100,590,1,1,87826844,806,32.79,1.48,12,0.06,28.00,620.00,1696,20240325,-45.87,847,20241209,8.38,1044,-12.07,20250204,872,5.28,20250203,1621,-43.37,20240401,847,8.38,20241209,1.97,N,074430,100,87 억,,708532,N,N,0,N,00,N 20250328,140654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,922,-2,5,-0.22,48123275,52274,155.86,924,930,911,1201,647,924,920.60,0.81,0,-4278,946,934,922,910,898,929,905,88,277,100,590,1,1,87826844,810,32.93,1.49,12,0.06,28.00,620.00,1696,20240325,-45.64,847,20241209,8.85,1044,-11.69,20250204,872,5.73,20250203,1621,-43.12,20240401,847,8.85,20241209,1.97,N,074430,100,87 억,,708532,N,N,0,N,00,N diff --git a/074600/price/prices-20250301.csv b/074600/price/prices-20250301.csv index 0b1f5c168c68..179d247050b5 100644 --- a/074600/price/prices-20250301.csv +++ b/074600/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141857,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17920,-750,5,-4.02,2608002095,144462,75.30,18200,18350,17900,24250,13070,18670,18053.20,5.10,0,-22007,19603,19136,18833,18366,18063,18985,18215,131,5580,500,13810,10,1,26288000,4711,9.27,1.02,12,0.55,1934.00,17636.00,41000,20240607,-56.29,16680,20241209,7.43,22750,-21.23,20250220,17050,5.10,20250311,41000,-56.29,20240607,16680,7.43,20241209,2.65,Y,074600,500,131 억,,1340794,N,N,236,N,00,N 20250328,160650,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18670,-780,5,-4.01,3599165915,191847,157.05,19280,19300,18530,25250,13620,19450,18760.63,5.13,0,-27444,20076,19762,19556,19242,19036,19660,19140,131,5800,500,14390,10,1,26288000,4908,9.65,1.06,12,0.73,1934.00,17636.00,41000,20240607,-54.46,16680,20241209,11.93,22750,-17.93,20250220,17050,9.50,20250311,41000,-54.46,20240607,16680,11.93,20241209,2.69,N,074600,500,131 억,,1349233,N,N,236,N,00,N 20250328,150653,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18570,-880,5,-4.52,3415702735,182003,149.00,19280,19300,18530,25250,13620,19450,18767.29,5.13,0,-25671,20076,19762,19556,19242,19036,19660,19140,131,5800,500,14390,10,1,26288000,4882,9.60,1.05,12,0.69,1934.00,17636.00,41000,20240607,-54.71,16680,20241209,11.33,22750,-18.37,20250220,17050,8.91,20250311,41000,-54.71,20240607,16680,11.33,20241209,2.69,N,074600,500,131 억,,1349233,N,N,1102,N,00,N 20250328,140654,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18700,-750,5,-3.86,2644445355,140528,115.04,19280,19300,18680,25250,13620,19450,18817.92,5.13,0,-27109,20076,19762,19556,19242,19036,19660,19140,131,5800,500,14390,10,1,26288000,4916,9.67,1.06,12,0.53,1934.00,17636.00,41000,20240607,-54.39,16680,20241209,12.11,22750,-17.80,20250220,17050,9.68,20250311,41000,-54.39,20240607,16680,12.11,20241209,2.69,N,074600,500,131 억,,1349233,N,N,1102,N,00,N diff --git a/074610/price/prices-20250301.csv b/074610/price/prices-20250301.csv index cbb14e9717f3..e186e30c5b8e 100644 --- a/074610/price/prices-20250301.csv +++ b/074610/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141857,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,533,-19,5,-3.44,271188864,509142,26.96,556,559,521,717,387,552,532.64,4.34,0,-3850,626,588,554,516,482,608,536,367,165,500,370,1,1,73374729,391,-0.64,0.47,12,0.69,-838.00,1124.00,3905,20240507,-86.35,515,20250327,3.50,1297,-58.91,20250113,515,3.50,20250327,3905,-86.35,20240507,515,3.50,20250327,0.00,Y,074610,500,366 억,,3188030,N,N,0,N,00,N 20250328,160650,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,552,7,2,1.28,1035693796,1881160,80.38,540,592,520,708,382,545,550.56,3.62,0,176991,631,587,551,507,471,570,490,367,163,500,370,1,1,73374729,405,-0.66,0.49,12,2.56,-838.00,1124.00,3905,20240507,-85.86,515,20250327,7.18,1297,-57.44,20250113,515,7.18,20250327,3905,-85.86,20240507,515,7.18,20250327,0.00,N,074610,500,366 억,,2655050,N,N,1,N,00,N 20250328,150654,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,557,12,2,2.20,993400292,1804602,77.11,540,592,520,708,382,545,550.48,3.62,0,188332,631,587,551,507,471,570,490,367,163,500,370,1,1,73374729,409,-0.66,0.50,12,2.46,-838.00,1124.00,3905,20240507,-85.74,515,20250327,8.16,1297,-57.05,20250113,515,8.16,20250327,3905,-85.74,20240507,515,8.16,20250327,0.00,N,074610,500,366 억,,2655050,N,N,1,N,00,N 20250328,140654,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,558,13,2,2.39,897259434,1632336,69.75,540,592,520,708,382,545,549.68,3.62,0,170735,631,587,551,507,471,570,490,367,163,500,370,1,1,73374729,409,-0.67,0.50,12,2.22,-838.00,1124.00,3905,20240507,-85.71,515,20250327,8.35,1297,-56.98,20250113,515,8.35,20250327,3905,-85.71,20240507,515,8.35,20250327,0.00,N,074610,500,366 억,,2655050,N,N,1,N,00,N diff --git a/075130/price/prices-20250301.csv b/075130/price/prices-20250301.csv index b460ced03e73..842e938c0991 100644 --- a/075130/price/prices-20250301.csv +++ b/075130/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-50,5,-2.04,199362235,83957,65.09,2430,2435,2340,3185,1715,2450,2374.58,2.71,0,2815,2586,2517,2476,2407,2366,2497,2387,83,735,500,1470,5,1,16622320,399,26.09,0.52,12,0.51,92.00,4659.00,3820,20240905,-37.17,1864,20240805,28.76,2815,-14.74,20250317,2300,4.35,20250312,3820,-37.17,20240905,1864,28.76,20240805,2.87,Y,075130,500,83 억,,450000,N,N,0,N,00,N 20250328,160651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,-110,5,-4.30,318650566,128647,26.64,2530,2545,2435,3325,1795,2560,2476.94,2.53,0,-9684,2716,2637,2571,2492,2426,2605,2460,83,765,500,1530,5,1,16622320,407,26.34,0.54,12,0.77,93.00,4575.00,3820,20240905,-35.86,1864,20240805,31.44,2815,-12.97,20250317,2300,6.52,20250312,3820,-35.86,20240905,1864,31.44,20240805,2.82,N,075130,500,83 억,,420670,N,N,0,N,00,N 20250328,150654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-105,5,-4.10,309916356,125082,25.90,2530,2545,2435,3325,1795,2560,2477.71,2.53,0,-8790,2716,2637,2571,2492,2426,2605,2460,83,765,500,1530,5,1,16622320,408,26.40,0.54,12,0.75,93.00,4575.00,3820,20240905,-35.73,1864,20240805,31.71,2815,-12.79,20250317,2300,6.74,20250312,3820,-35.73,20240905,1864,31.71,20240805,2.82,N,075130,500,83 억,,420670,N,N,0,N,00,N 20250328,140655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-105,5,-4.10,296247106,119520,24.75,2530,2545,2435,3325,1795,2560,2478.64,2.53,0,-3871,2716,2637,2571,2492,2426,2605,2460,83,765,500,1530,5,1,16622320,408,26.40,0.54,12,0.72,93.00,4575.00,3820,20240905,-35.73,1864,20240805,31.71,2815,-12.79,20250317,2300,6.74,20250312,3820,-35.73,20240905,1864,31.71,20240805,2.82,N,075130,500,83 억,,420670,N,N,0,N,00,N diff --git a/075180/price/prices-20250301.csv b/075180/price/prices-20250301.csv index c55a7a2ee141..f90e2b91e329 100644 --- a/075180/price/prices-20250301.csv +++ b/075180/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141857,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3310,-40,5,-1.19,26449215,8032,108.50,3360,3370,3255,4355,2345,3350,3292.98,66.47,0,619,3476,3412,3321,3257,3166,3367,3212,96,1005,500,2270,5,1,19200000,636,6.55,0.26,12,0.04,505.00,12753.00,4125,20240321,-19.76,3115,20241211,6.26,3570,-7.28,20250203,3180,4.09,20250321,4005,-17.35,20240618,3115,6.26,20241211,0.19,Y,075180,500,96 억,,12762500,N,N,0,N,00,N 20250328,160651,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3350,30,2,0.90,24288160,7403,34.48,3380,3385,3230,4315,2325,3320,3280.85,66.45,0,-227,3503,3411,3333,3241,3163,3457,3287,96,995,500,2250,5,1,19200000,643,6.63,0.26,12,0.04,505.00,12753.00,4125,20240321,-18.79,3115,20241211,7.54,3570,-6.16,20250203,3180,5.35,20250321,4005,-16.35,20240618,3115,7.54,20241211,0.19,N,075180,500,96 억,,12758380,N,N,0,N,00,N 20250328,150654,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3315,-5,5,-0.15,23273110,7100,33.07,3380,3385,3230,4315,2325,3320,3277.90,66.45,0,-217,3503,3411,3333,3241,3163,3457,3287,96,995,500,2250,5,1,19200000,636,6.56,0.26,12,0.04,505.00,12753.00,4125,20240321,-19.64,3115,20241211,6.42,3570,-7.14,20250203,3180,4.25,20250321,4005,-17.23,20240618,3115,6.42,20241211,0.19,N,075180,500,96 억,,12758380,N,N,0,N,00,N 20250328,140655,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3290,-30,5,-0.90,23269795,7099,33.06,3380,3385,3230,4315,2325,3320,3277.90,66.45,0,-217,3503,3411,3333,3241,3163,3457,3287,96,995,500,2250,5,1,19200000,632,6.51,0.26,12,0.04,505.00,12753.00,4125,20240321,-20.24,3115,20241211,5.62,3570,-7.84,20250203,3180,3.46,20250321,4005,-17.85,20240618,3115,5.62,20241211,0.19,N,075180,500,96 억,,12758380,N,N,0,N,00,N diff --git a/075580/price/prices-20250301.csv b/075580/price/prices-20250301.csv index e6c6f11ddc9f..b3043ab4fdc4 100644 --- a/075580/price/prices-20250301.csv +++ b/075580/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141858,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6620,-170,5,-2.50,1418051610,212681,61.68,6650,6880,6570,8820,4760,6790,6667.46,3.29,0,-27354,7070,6930,6820,6680,6570,6875,6625,312,2030,500,5020,10,1,56849456,3763,33.10,2.00,12,0.37,200.00,3303.00,10920,20240717,-39.38,6170,20240319,7.29,9600,-31.04,20250115,6570,0.76,20250331,10920,-39.38,20240717,6310,4.91,20240401,3.09,Y,075580,500,312 억,,1872836,N,N,1749,N,00,N 20250328,160651,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6790,-160,5,-2.30,2327573405,341908,96.12,6900,6960,6710,9030,4870,6950,6807.60,2.95,0,-4366,7283,7116,7023,6856,6763,7070,6810,312,2080,500,5140,10,1,56849456,3860,33.95,2.06,12,0.60,200.00,3303.00,10920,20240717,-37.82,6150,20240318,10.41,9600,-29.27,20250115,6710,1.19,20250328,10920,-37.82,20240717,6300,7.78,20240328,3.13,N,075580,500,312 억,,1677051,N,N,1749,N,00,N 20250328,150655,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6800,-150,5,-2.16,2253314125,330972,93.05,6900,6960,6710,9030,4870,6950,6808.17,2.95,0,-1607,7283,7116,7023,6856,6763,7070,6810,312,2080,500,5140,10,1,56849456,3866,34.00,2.06,12,0.58,200.00,3303.00,10920,20240717,-37.73,6150,20240318,10.57,9600,-29.17,20250115,6710,1.34,20250328,10920,-37.73,20240717,6300,7.94,20240328,3.13,N,075580,500,312 억,,1677051,N,N,1354,N,00,N 20250328,140655,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6780,-170,5,-2.45,2066101150,303360,85.29,6900,6960,6710,9030,4870,6950,6810.72,2.95,0,-3841,7283,7116,7023,6856,6763,7070,6810,312,2080,500,5140,10,1,56849456,3854,33.90,2.05,12,0.53,200.00,3303.00,10920,20240717,-37.91,6150,20240318,10.24,9600,-29.37,20250115,6710,1.04,20250328,10920,-37.91,20240717,6300,7.62,20240328,3.13,N,075580,500,312 억,,1677051,N,N,1354,N,00,N diff --git a/075970/price/prices-20250301.csv b/075970/price/prices-20250301.csv index e50e00cc34f5..b2218ecfcb80 100644 --- a/075970/price/prices-20250301.csv +++ b/075970/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,-40,5,-1.67,138231879,57818,138.30,2410,2425,2350,3120,1680,2400,2390.81,1.87,0,-7699,2463,2431,2413,2381,2363,2422,2372,184,720,1000,1720,5,1,18400000,434,26.52,0.55,12,0.31,89.00,4282.00,4150,20240521,-43.13,2275,20241210,3.74,3250,-27.38,20250203,2350,0.43,20250331,4150,-43.13,20240521,2275,3.74,20241210,2.46,Y,075970,1000,184 억,,343270,N,N,0,N,00,N 20250328,160652,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2400,-35,5,-1.44,100710900,41805,119.86,2435,2445,2395,3165,1705,2435,2409.07,1.68,0,-1682,2498,2466,2438,2406,2378,2482,2422,184,730,1000,1750,5,1,18400000,442,26.97,0.56,12,0.23,89.00,4282.00,4150,20240521,-42.17,2275,20241210,5.49,3250,-26.15,20250203,2390,0.42,20250321,4150,-42.17,20240521,2275,5.49,20241210,2.45,N,075970,1000,184 억,,309953,N,N,0,N,00,N 20250328,150655,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2405,-30,5,-1.23,95765220,39743,113.95,2435,2445,2395,3165,1705,2435,2409.61,1.68,0,-731,2498,2466,2438,2406,2378,2482,2422,184,730,1000,1750,5,1,18400000,443,27.02,0.56,12,0.22,89.00,4282.00,4150,20240521,-42.05,2275,20241210,5.71,3250,-26.00,20250203,2390,0.63,20250321,4150,-42.05,20240521,2275,5.71,20241210,2.45,N,075970,1000,184 억,,309953,N,N,0,N,00,N 20250328,140656,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2405,-30,5,-1.23,86506140,35883,102.88,2435,2445,2395,3165,1705,2435,2410.78,1.68,0,-175,2498,2466,2438,2406,2378,2482,2422,184,730,1000,1750,5,1,18400000,443,27.02,0.56,12,0.20,89.00,4282.00,4150,20240521,-42.05,2275,20241210,5.71,3250,-26.00,20250203,2390,0.63,20250321,4150,-42.05,20240521,2275,5.71,20241210,2.45,N,075970,1000,184 억,,309953,N,N,0,N,00,N diff --git a/076080/price/prices-20250301.csv b/076080/price/prices-20250301.csv index a21e55974540..87b686e99294 100644 --- a/076080/price/prices-20250301.csv +++ b/076080/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141858,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1292,10,2,0.78,25037452,19434,119.40,1277,1300,1269,1666,898,1282,1288.33,1.00,0,-2385,1309,1295,1277,1263,1245,1302,1270,113,384,500,840,1,1,22594156,292,-4.36,0.50,12,0.09,-296.00,2574.00,2715,20240319,-52.41,850,20241209,52.00,1532,-15.67,20250109,1045,23.64,20250102,2600,-50.31,20240401,850,52.00,20241209,0.15,Y,076080,500,112 억,,224919,N,N,0,N,00,N 20250328,160652,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1282,-18,5,-1.38,20695000,16276,74.24,1259,1291,1259,1690,910,1300,1271.50,0.79,0,1251,1358,1329,1291,1262,1224,1343,1276,113,390,500,850,1,1,22594156,290,-4.33,0.50,12,0.07,-296.00,2574.00,2715,20240319,-52.78,850,20241209,50.82,1532,-16.32,20250109,1045,22.68,20250102,2620,-51.07,20240329,850,50.82,20241209,0.15,N,076080,500,112 억,,179217,N,N,0,N,00,N 20250328,150655,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1291,-9,5,-0.69,18423660,14505,66.16,1259,1291,1259,1690,910,1300,1270.16,0.79,0,1305,1358,1329,1291,1262,1224,1343,1276,113,390,500,850,1,1,22594156,292,-4.36,0.50,12,0.06,-296.00,2574.00,2715,20240319,-52.45,850,20241209,51.88,1532,-15.73,20250109,1045,23.54,20250102,2620,-50.73,20240329,850,51.88,20241209,0.15,N,076080,500,112 억,,179217,N,N,0,N,00,N 20250328,140656,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1283,-17,5,-1.31,15850293,12500,57.02,1259,1284,1259,1690,910,1300,1268.02,0.79,0,1380,1358,1329,1291,1262,1224,1343,1276,113,390,500,850,1,1,22594156,290,-4.33,0.50,12,0.06,-296.00,2574.00,2715,20240319,-52.74,850,20241209,50.94,1532,-16.25,20250109,1045,22.78,20250102,2620,-51.03,20240329,850,50.94,20241209,0.15,N,076080,500,112 억,,179217,N,N,0,N,00,N diff --git a/076340/price/prices-20250301.csv b/076340/price/prices-20250301.csv index e591f72a2e40..16031d537280 100644 --- a/076340/price/prices-20250301.csv +++ b/076340/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141858,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N 20250328,160652,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250328,150656,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250328,140656,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N diff --git a/076610/price/prices-20250301.csv b/076610/price/prices-20250301.csv index e4d357102871..b0c2f6b6df8a 100644 --- a/076610/price/prices-20250301.csv +++ b/076610/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,843,3,2,0.36,13740223,16426,67.60,840,843,777,1092,588,840,836.49,0.89,0,-2477,850,845,835,830,820,847,832,127,252,500,580,1,1,25453198,215,-0.77,1.96,12,0.06,-1094.00,430.00,1848,20240516,-54.38,761,20250321,10.78,1285,-34.40,20250211,761,10.78,20250321,1848,-54.38,20240516,761,10.78,20250321,0.02,Y,076610,500,127 억,,226673,N,N,0,N,00,N 20250328,160652,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,840,14,2,1.69,20270738,24299,146.12,826,840,825,1073,579,826,834.22,0.69,0,-948,840,833,823,816,806,828,811,127,247,500,570,1,1,25453198,214,-0.77,1.95,12,0.10,-1094.00,430.00,1848,20240516,-54.55,761,20250321,10.38,1285,-34.63,20250211,761,10.38,20250321,1848,-54.55,20240516,761,10.38,20250321,0.02,N,076610,500,127 억,,175254,N,N,0,N,00,N 20250328,150656,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,839,13,2,1.57,18976382,22757,136.84,826,840,825,1073,579,826,833.87,0.69,0,-935,840,833,823,816,806,828,811,127,247,500,570,1,1,25453198,214,-0.77,1.95,12,0.09,-1094.00,430.00,1848,20240516,-54.60,761,20250321,10.25,1285,-34.71,20250211,761,10.25,20250321,1848,-54.60,20240516,761,10.25,20250321,0.02,N,076610,500,127 억,,175254,N,N,0,N,00,N 20250328,140657,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,838,12,2,1.45,14754926,17709,106.49,826,840,825,1073,579,826,833.19,0.69,0,-766,840,833,823,816,806,828,811,127,247,500,570,1,1,25453198,213,-0.77,1.95,12,0.07,-1094.00,430.00,1848,20240516,-54.65,761,20250321,10.12,1285,-34.79,20250211,761,10.12,20250321,1848,-54.65,20240516,761,10.12,20250321,0.02,N,076610,500,127 억,,175254,N,N,0,N,00,N diff --git a/077360/price/prices-20250301.csv b/077360/price/prices-20250301.csv index 64e65c51cf96..77a68ac4c4b9 100644 --- a/077360/price/prices-20250301.csv +++ b/077360/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3930,-160,5,-3.91,384981653,97613,65.37,4035,4035,3910,5310,2865,4090,3943.96,1.93,0,-36998,4390,4240,4145,3995,3900,4192,3947,91,1220,200,2860,5,1,45437002,1786,8.75,0.57,12,0.21,449.00,6897.00,8600,20240527,-54.30,3160,20241209,24.37,4780,-17.78,20250319,3470,13.26,20250204,8600,-54.30,20240527,3160,24.37,20241209,2.24,Y,077360,200,90 억,,875557,N,N,0,N,00,N 20250328,160653,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,-175,5,-4.10,614642225,148955,200.04,4270,4295,4050,5540,2990,4265,4126.37,1.86,0,-47667,4435,4350,4305,4220,4175,4327,4197,91,1275,200,2980,5,1,45437002,1858,32.72,0.64,12,0.33,125.00,6369.00,8600,20240527,-52.44,3160,20241209,29.43,4780,-14.44,20250319,3470,17.87,20250204,8600,-52.44,20240527,3160,29.43,20241209,2.25,N,077360,200,90 억,,846755,N,N,0,N,00,N 20250328,150656,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,-175,5,-4.10,577232805,139758,187.69,4270,4295,4050,5540,2990,4265,4130.23,1.86,0,-46422,4435,4350,4305,4220,4175,4327,4197,91,1275,200,2980,5,1,45437002,1858,32.72,0.64,12,0.31,125.00,6369.00,8600,20240527,-52.44,3160,20241209,29.43,4780,-14.44,20250319,3470,17.87,20250204,8600,-52.44,20240527,3160,29.43,20241209,2.25,N,077360,200,90 억,,846755,N,N,0,N,00,N 20250328,140657,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,-215,5,-5.04,486148850,117390,157.65,4270,4295,4050,5540,2990,4265,4141.31,1.86,0,-40871,4435,4350,4305,4220,4175,4327,4197,91,1275,200,2980,5,1,45437002,1840,32.40,0.64,12,0.26,125.00,6369.00,8600,20240527,-52.91,3160,20241209,28.16,4780,-15.27,20250319,3470,16.71,20250204,8600,-52.91,20240527,3160,28.16,20241209,2.25,N,077360,200,90 억,,846755,N,N,0,N,00,N diff --git a/077500/price/prices-20250301.csv b/077500/price/prices-20250301.csv index bb5575277813..003f888f5ef4 100644 --- a/077500/price/prices-20250301.csv +++ b/077500/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141859,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5200,-270,5,-4.94,655393285,124349,77.35,5360,5450,5190,7110,3830,5470,5270.60,55.54,0,6924,5716,5592,5496,5372,5276,5545,5325,115,1640,500,3500,10,1,21600102,1123,21.40,0.48,12,0.58,243.00,10743.00,8770,20250109,-40.71,4010,20241209,29.68,8770,-40.71,20250109,5190,0.19,20250331,8770,-40.71,20250109,4010,29.68,20241209,4.42,Y,077500,500,114 억,,11997456,N,N,0,N,00,N 20250328,160653,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5470,-150,5,-2.67,873510145,159894,76.70,5620,5620,5400,7300,3940,5620,5463.05,54.84,0,14904,5913,5766,5663,5516,5413,5715,5465,115,1680,500,3590,10,1,21600102,1182,22.51,0.51,12,0.74,243.00,10743.00,8770,20250109,-37.63,4010,20241209,36.41,8770,-37.63,20250109,5400,1.30,20250328,8770,-37.63,20250109,4010,36.41,20241209,4.49,N,077500,500,114 억,,11846277,N,N,55,N,00,N 20250328,150656,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5440,-180,5,-3.20,810941325,148396,71.19,5620,5620,5400,7300,3940,5620,5464.71,54.84,0,12829,5913,5766,5663,5516,5413,5715,5465,115,1680,500,3590,10,1,21600102,1175,22.39,0.51,12,0.69,243.00,10743.00,8770,20250109,-37.97,4010,20241209,35.66,8770,-37.97,20250109,5400,0.74,20250328,8770,-37.97,20250109,4010,35.66,20241209,4.49,N,077500,500,114 억,,11846277,N,N,55,N,00,N 20250328,140657,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5450,-170,5,-3.02,694516255,126891,60.87,5620,5620,5420,7300,3940,5620,5473.33,54.84,0,11049,5913,5766,5663,5516,5413,5715,5465,115,1680,500,3590,10,1,21600102,1177,22.43,0.51,12,0.59,243.00,10743.00,8770,20250109,-37.86,4010,20241209,35.91,8770,-37.86,20250109,5420,0.55,20250328,8770,-37.86,20250109,4010,35.91,20241209,4.49,N,077500,500,114 억,,11846277,N,N,55,N,00,N diff --git a/077970/price/prices-20250301.csv b/077970/price/prices-20250301.csv index ae8f4de03d4b..d4e8501162e7 100644 --- a/077970/price/prices-20250301.csv +++ b/077970/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141900,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20750,300,2,1.47,3912348895,191183,37.96,19920,20900,19800,26550,14350,20450,20463.90,2.02,0,351,21683,21066,20583,19966,19483,20825,19725,575,6100,2500,13080,50,1,23008904,4774,21.09,2.07,12,0.83,984.00,10005.00,31650,20250218,-34.44,12310,20240411,68.56,31650,-34.44,20250218,19150,8.36,20250106,31650,-34.44,20250218,12310,68.56,20240411,2.10,Y,077970,2500,575 억,,465789,N,N,1569,N,00,N 20250328,160653,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20450,-650,5,-3.08,10177706725,498756,33.13,21100,21200,20100,27400,14800,21100,20405.91,1.52,0,52070,22820,21960,20790,19930,18760,22390,20360,575,6300,2500,13500,50,1,23008904,4705,20.78,2.04,12,2.17,984.00,10005.00,31650,20250218,-35.39,12310,20240411,66.13,31650,-35.39,20250218,19150,6.79,20250106,31650,-35.39,20250218,12310,66.13,20240411,2.07,N,077970,2500,575 억,,349652,N,N,1569,N,00,N 20250328,150657,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20350,-750,5,-3.55,9776914875,479133,31.83,21100,21200,20100,27400,14800,21100,20405.25,1.52,0,51829,22820,21960,20790,19930,18760,22390,20360,575,6300,2500,13500,50,1,23008904,4682,20.68,2.03,12,2.08,984.00,10005.00,31650,20250218,-35.70,12310,20240411,65.31,31650,-35.70,20250218,19150,6.27,20250106,31650,-35.70,20250218,12310,65.31,20240411,2.07,N,077970,2500,575 억,,349652,N,N,964,N,00,N 20250328,140657,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20300,-800,5,-3.79,8461177175,414149,27.51,21100,21200,20100,27400,14800,21100,20430.08,1.52,0,36319,22820,21960,20790,19930,18760,22390,20360,575,6300,2500,13500,50,1,23008904,4671,20.63,2.03,12,1.80,984.00,10005.00,31650,20250218,-35.86,12310,20240411,64.91,31650,-35.86,20250218,19150,6.01,20250106,31650,-35.86,20250218,12310,64.91,20240411,2.07,N,077970,2500,575 억,,349652,N,N,964,N,00,N diff --git a/078000/price/prices-20250301.csv b/078000/price/prices-20250301.csv index 6e081a6ebf7d..a891f16aa988 100644 --- a/078000/price/prices-20250301.csv +++ b/078000/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141900,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,8660,-130,5,-1.48,98316910,11241,33.48,8790,8960,8610,11420,6160,8790,8746.28,1.20,0,2,9210,9000,8850,8640,8490,9105,8745,50,2630,500,6500,10,1,9240077,800,16.50,0.56,12,0.12,525.00,15490.00,11050,20240625,-21.63,8610,20250331,0.58,9770,-11.36,20250102,8610,0.58,20250331,11050,-21.63,20240625,8610,0.58,20250331,0.02,Y,078000,500,50 억,,110863,N,N,0,N,00,N 20250328,160654,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8790,70,2,0.80,294631290,33476,135.07,8780,9060,8700,11330,6110,8720,8801.29,1.00,0,-44,9500,9110,8880,8490,8260,8995,8375,50,2610,500,6450,10,1,9240077,812,16.74,0.57,12,0.36,525.00,15490.00,11050,20240625,-20.45,8650,20250327,1.62,9770,-10.03,20250102,8650,1.62,20250327,11050,-20.45,20240625,8650,1.62,20250327,0.02,N,078000,500,50 억,,92675,N,N,0,N,00,N 20250328,150657,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8740,20,2,0.23,291665220,33137,133.70,8780,9060,8700,11330,6110,8720,8801.80,1.00,0,-128,9500,9110,8880,8490,8260,8995,8375,50,2610,500,6450,10,1,9240077,808,16.65,0.56,12,0.36,525.00,15490.00,11050,20240625,-20.90,8650,20250327,1.04,9770,-10.54,20250102,8650,1.04,20250327,11050,-20.90,20240625,8650,1.04,20250327,0.02,N,078000,500,50 억,,92675,N,N,0,N,00,N 20250328,140658,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8760,40,2,0.46,179675590,20389,82.26,8780,9060,8700,11330,6110,8720,8812.38,1.00,0,310,9500,9110,8880,8490,8260,8995,8375,50,2610,500,6450,10,1,9240077,809,16.69,0.57,12,0.22,525.00,15490.00,11050,20240625,-20.72,8650,20250327,1.27,9770,-10.34,20250102,8650,1.27,20250327,11050,-20.72,20240625,8650,1.27,20250327,0.02,N,078000,500,50 억,,92675,N,N,0,N,00,N diff --git a/078020/price/prices-20250301.csv b/078020/price/prices-20250301.csv index e2c96c8bb195..2b62b6172c77 100644 --- a/078020/price/prices-20250301.csv +++ b/078020/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3645,-90,5,-2.41,53012590,14489,74.77,3735,3735,3630,4855,2615,3735,3658.82,1.38,0,-3817,3805,3770,3705,3670,3605,3737,3637,2774,1120,5000,2760,5,1,55481190,2022,9.25,0.27,12,0.03,394.00,13490.00,5840,20240329,-37.59,3500,20241209,4.14,4700,-22.45,20250117,3605,1.11,20250102,5800,-37.16,20240529,3500,4.14,20241209,0.19,Y,078020,5000,2774 억,,764783,N,N,0,N,00,N 20250328,160654,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3735,-5,5,-0.13,71489105,19379,88.22,3740,3740,3640,4860,2620,3740,3689.00,1.33,0,-1081,3800,3770,3710,3680,3620,3785,3695,2774,1120,5000,2760,5,1,55481190,2072,9.48,0.28,12,0.03,394.00,13490.00,5840,20240329,-36.04,3500,20241209,6.71,4700,-20.53,20250117,3605,3.61,20250102,5840,-36.04,20240329,3500,6.71,20241209,0.19,N,078020,5000,2774 억,,736291,N,N,0,N,00,N 20250328,150657,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3735,-5,5,-0.13,65080615,17662,80.40,3740,3740,3640,4860,2620,3740,3684.78,1.33,0,-940,3800,3770,3710,3680,3620,3785,3695,2774,1120,5000,2760,5,1,55481190,2072,9.48,0.28,12,0.03,394.00,13490.00,5840,20240329,-36.04,3500,20241209,6.71,4700,-20.53,20250117,3605,3.61,20250102,5840,-36.04,20240329,3500,6.71,20241209,0.19,N,078020,5000,2774 억,,736291,N,N,0,N,00,N 20250328,140658,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3715,-25,5,-0.67,59178355,16075,73.18,3740,3740,3640,4860,2620,3740,3681.39,1.33,0,-734,3800,3770,3710,3680,3620,3785,3695,2774,1120,5000,2760,5,1,55481190,2061,9.43,0.28,12,0.03,394.00,13490.00,5840,20240329,-36.39,3500,20241209,6.14,4700,-20.96,20250117,3605,3.05,20250102,5840,-36.39,20240329,3500,6.14,20241209,0.19,N,078020,5000,2774 억,,736291,N,N,0,N,00,N diff --git a/078070/price/prices-20250301.csv b/078070/price/prices-20250301.csv index e7874542ffc3..500077b372d0 100644 --- a/078070/price/prices-20250301.csv +++ b/078070/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9710,10,2,0.10,3934010,406,13.31,9800,9880,9610,12610,6790,9700,9689.68,3.40,0,-48,9766,9732,9666,9632,9566,9750,9650,103,2910,500,7170,10,1,18150700,1762,20.02,0.68,12,0.00,485.00,14186.00,12840,20240319,-24.38,9120,20250319,6.47,10470,-7.26,20250226,9120,6.47,20250319,12700,-23.54,20240401,9120,6.47,20250319,0.57,Y,078070,500,103 억,,616772,N,N,0,N,00,N 20250328,160654,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9700,0,3,0.00,29552810,3050,21.04,9700,9700,9600,12610,6790,9700,9654.47,3.33,0,-4,9853,9776,9703,9626,9553,9740,9590,103,2910,500,7170,10,1,18150700,1761,20.00,0.68,12,0.02,485.00,14186.00,12910,20240318,-24.86,9120,20250319,6.36,10470,-7.35,20250226,9120,6.36,20250319,12770,-24.04,20240328,9120,6.36,20250319,0.56,N,078070,500,103 억,,604976,N,N,0,N,00,N 20250328,150658,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,-20,5,-0.21,5244990,544,3.75,9700,9700,9600,12610,6790,9700,9641.53,3.33,0,-2,9853,9776,9703,9626,9553,9740,9590,103,2910,500,7170,10,1,18150700,1757,19.96,0.68,12,0.00,485.00,14186.00,12910,20240318,-25.02,9120,20250319,6.14,10470,-7.55,20250226,9120,6.14,20250319,12770,-24.20,20240328,9120,6.14,20250319,0.56,N,078070,500,103 억,,604976,N,N,0,N,00,N 20250328,140658,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,-20,5,-0.21,4712810,489,3.37,9700,9700,9600,12610,6790,9700,9637.65,3.33,0,-2,9853,9776,9703,9626,9553,9740,9590,103,2910,500,7170,10,1,18150700,1757,19.96,0.68,12,0.00,485.00,14186.00,12910,20240318,-25.02,9120,20250319,6.14,10470,-7.55,20250226,9120,6.14,20250319,12770,-24.20,20240328,9120,6.14,20250319,0.56,N,078070,500,103 억,,604976,N,N,0,N,00,N diff --git a/078130/price/prices-20250301.csv b/078130/price/prices-20250301.csv index 77ee9d460fd7..1c00fe8b294d 100644 --- a/078130/price/prices-20250301.csv +++ b/078130/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141901,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240319,0.00,800,20240319,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240401,800,0.00,20240401,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N 20250328,160654,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240318,0.00,800,20240318,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240328,800,0.00,20240328,0.00,N,078130,100,1127 억,,9289978,N,N,0,N,00,N 20250328,150658,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240318,0.00,800,20240318,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240328,800,0.00,20240328,0.00,N,078130,100,1127 억,,9289978,N,N,0,N,00,N 20250328,140659,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240318,0.00,800,20240318,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240328,800,0.00,20240328,0.00,N,078130,100,1127 억,,9289978,N,N,0,N,00,N diff --git a/078140/price/prices-20250301.csv b/078140/price/prices-20250301.csv index 44c11ec87b92..79f7d06c529a 100644 --- a/078140/price/prices-20250301.csv +++ b/078140/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13200,-1000,5,-7.04,1965507390,145561,19.03,13950,13960,13150,18460,9940,14200,13502.96,2.72,0,10480,15873,15036,14553,13716,13233,14795,13475,55,4260,500,9080,10,1,11086579,1463,35.01,1.21,12,1.31,377.00,10889.00,26700,20240926,-50.56,9450,20240419,39.68,17460,-24.40,20250312,12060,9.45,20250217,26700,-50.56,20240926,9450,39.68,20240419,9.36,Y,078140,500,55 억,,301211,N,N,0,N,00,N 20250328,160655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14200,-250,5,-1.73,11240202160,760425,370.05,14270,15390,14070,18780,10120,14450,14782.16,2.13,0,-8192,15170,14810,14430,14070,13690,14990,14250,55,4330,500,9240,10,1,11086579,1574,37.67,1.30,12,6.86,377.00,10889.00,26700,20240926,-46.82,9450,20240419,50.26,17460,-18.67,20250312,12060,17.74,20250217,26700,-46.82,20240926,9450,50.26,20240419,9.43,N,078140,500,55 억,,236096,N,N,0,N,00,N 20250328,150658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14190,-260,5,-1.80,10946881060,739759,360.00,14270,15390,14070,18780,10120,14450,14797.93,2.13,0,-7266,15170,14810,14430,14070,13690,14990,14250,55,4330,500,9240,10,1,11086579,1573,37.64,1.30,12,6.67,377.00,10889.00,26700,20240926,-46.85,9450,20240419,50.16,17460,-18.73,20250312,12060,17.66,20250217,26700,-46.85,20240926,9450,50.16,20240419,9.43,N,078140,500,55 억,,236096,N,N,0,N,00,N 20250328,140659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14550,100,2,0.69,9824995985,661317,321.82,14270,15390,14070,18780,10120,14450,14856.75,2.13,0,-17032,15170,14810,14430,14070,13690,14990,14250,55,4330,500,9240,10,1,11086579,1613,38.59,1.34,12,5.97,377.00,10889.00,26700,20240926,-45.51,9450,20240419,53.97,17460,-16.67,20250312,12060,20.65,20250217,26700,-45.51,20240926,9450,53.97,20240419,9.43,N,078140,500,55 억,,236096,N,N,0,N,00,N diff --git a/078150/price/prices-20250301.csv b/078150/price/prices-20250301.csv index 6a2998e9f9db..720adc805513 100644 --- a/078150/price/prices-20250301.csv +++ b/078150/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141901,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2030,-80,5,-3.79,1349065785,660702,87.53,2060,2090,2010,2740,1480,2110,2041.87,0.06,0,138554,2220,2165,2135,2080,2050,2150,2065,464,630,500,1470,5,1,92715916,1882,-3.65,0.71,12,0.71,-556.00,2865.00,4660,20240709,-56.44,1541,20241209,31.73,3085,-34.20,20250211,1940,4.64,20250102,4660,-56.44,20240709,1541,31.73,20241209,5.96,Y,078150,500,463 억,,55702,N,N,0,N,00,N 20250328,160655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2110,-80,5,-3.65,1549873691,727454,131.05,2175,2190,2105,2845,1535,2190,2130.55,0.00,0,130227,2266,2227,2201,2162,2136,2222,2157,464,655,500,1530,5,1,92715916,1956,-3.79,0.74,12,0.78,-556.00,2865.00,4660,20240709,-54.72,1541,20241209,36.92,3085,-31.60,20250211,1940,8.76,20250102,4660,-54.72,20240709,1541,36.92,20241209,6.10,N,078150,500,463 억,,0,N,N,5,N,00,N 20250328,150658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2120,-70,5,-3.20,1442435076,676609,121.89,2175,2190,2105,2845,1535,2190,2131.86,0.00,0,115476,2266,2227,2201,2162,2136,2222,2157,464,655,500,1530,5,1,92715916,1966,-3.81,0.74,12,0.73,-556.00,2865.00,4660,20240709,-54.51,1541,20241209,37.57,3085,-31.28,20250211,1940,9.28,20250102,4660,-54.51,20240709,1541,37.57,20241209,6.10,N,078150,500,463 억,,0,N,N,5,N,00,N 20250328,140659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2115,-75,5,-3.42,1117084609,522458,94.12,2175,2190,2110,2845,1535,2190,2138.13,0.00,0,46685,2266,2227,2201,2162,2136,2222,2157,464,655,500,1530,5,1,92715916,1961,-3.80,0.74,12,0.56,-556.00,2865.00,4660,20240709,-54.61,1541,20241209,37.25,3085,-31.44,20250211,1940,9.02,20250102,4660,-54.61,20240709,1541,37.25,20241209,6.10,N,078150,500,463 억,,0,N,N,5,N,00,N diff --git a/078160/price/prices-20250301.csv b/078160/price/prices-20250301.csv index 4c24f09b927b..75a98baa1201 100644 --- a/078160/price/prices-20250301.csv +++ b/078160/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141902,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8900,-50,5,-0.56,437309830,49591,62.40,9000,9000,8650,11630,6270,8950,8818.33,4.01,0,-15129,9376,9162,9056,8842,8736,9110,8790,171,2680,500,6080,10,1,34217785,3045,-5.40,1.33,12,0.14,-1647.00,6690.00,15180,20241216,-41.37,5450,20240805,63.30,12610,-29.42,20250107,7990,11.39,20250313,15180,-41.37,20241216,5450,63.30,20240805,0.68,Y,078160,500,171 억,,1373198,N,N,0,N,00,N 20250328,160655,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8950,-220,5,-2.40,709297120,78593,64.38,9200,9270,8950,11920,6420,9170,9024.95,3.94,0,-12989,9663,9416,9293,9046,8923,9355,8985,171,2750,500,6230,10,1,34217785,3062,-5.43,1.34,12,0.23,-1647.00,6690.00,15180,20241216,-41.04,5450,20240805,64.22,12610,-29.02,20250107,7990,12.02,20250313,15180,-41.04,20241216,5450,64.22,20240805,0.67,N,078160,500,171 억,,1347531,N,N,0,N,00,N 20250328,150659,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9000,-170,5,-1.85,658819150,72960,59.77,9200,9270,8950,11920,6420,9170,9029.87,3.94,0,-13007,9663,9416,9293,9046,8923,9355,8985,171,2750,500,6230,10,1,34217785,3080,-5.46,1.35,12,0.21,-1647.00,6690.00,15180,20241216,-40.71,5450,20240805,65.14,12610,-28.63,20250107,7990,12.64,20250313,15180,-40.71,20241216,5450,65.14,20240805,0.67,N,078160,500,171 억,,1347531,N,N,0,N,00,N 20250328,140659,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8990,-180,5,-1.96,538183780,59521,48.76,9200,9270,8950,11920,6420,9170,9041.91,3.94,0,-13117,9663,9416,9293,9046,8923,9355,8985,171,2750,500,6230,10,1,34217785,3076,-5.46,1.34,12,0.17,-1647.00,6690.00,15180,20241216,-40.78,5450,20240805,64.95,12610,-28.71,20250107,7990,12.52,20250313,15180,-40.78,20241216,5450,64.95,20240805,0.67,N,078160,500,171 억,,1347531,N,N,0,N,00,N diff --git a/078340/price/prices-20250301.csv b/078340/price/prices-20250301.csv index da64d973ec21..3d16871a161f 100644 --- a/078340/price/prices-20250301.csv +++ b/078340/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141902,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,42200,-3750,5,-8.16,7050500400,167031,177.30,44800,45300,41400,59700,32200,45950,42210.73,12.45,0,-11468,47583,46766,45133,44316,42683,47175,44725,64,13750,500,34000,50,1,12737755,5375,13.64,0.44,12,1.31,3093.00,96852.00,54000,20241202,-21.85,34550,20240911,22.14,52000,-18.85,20250213,41400,1.93,20250331,54000,-21.85,20241202,34550,22.14,20240911,2.48,Y,078340,500,64 억,,1586149,N,N,230,N,00,N 20250328,160655,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45950,1900,2,4.31,4267288700,94209,83.16,43500,45950,43500,57200,30850,44050,45295.85,12.35,0,6864,46650,45350,44100,42800,41550,46000,43450,64,13150,500,32590,50,1,12737755,5853,14.86,0.47,12,0.74,3093.00,96852.00,54000,20241202,-14.91,34550,20240911,33.00,52000,-11.63,20250213,41500,10.72,20250325,54000,-14.91,20241202,34550,33.00,20240911,2.47,N,078340,500,64 억,,1573585,N,N,230,N,00,N 20250328,150659,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45850,1800,2,4.09,3925112050,86752,76.58,43500,45900,43500,57200,30850,44050,45245.21,12.35,0,4593,46650,45350,44100,42800,41550,46000,43450,64,13150,500,32590,50,1,12737755,5840,14.82,0.47,12,0.68,3093.00,96852.00,54000,20241202,-15.09,34550,20240911,32.71,52000,-11.83,20250213,41500,10.48,20250325,54000,-15.09,20241202,34550,32.71,20240911,2.47,N,078340,500,64 억,,1573585,N,N,166,N,00,N 20250328,140700,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,45700,1650,2,3.75,2978947400,66085,58.34,43500,45750,43500,57200,30850,44050,45077.51,12.35,0,9372,46650,45350,44100,42800,41550,46000,43450,64,13150,500,32590,50,1,12737755,5821,14.78,0.47,12,0.52,3093.00,96852.00,54000,20241202,-15.37,34550,20240911,32.27,52000,-12.12,20250213,41500,10.12,20250325,54000,-15.37,20241202,34550,32.27,20240911,2.47,N,078340,500,64 억,,1573585,N,N,166,N,00,N diff --git a/078350/price/prices-20250301.csv b/078350/price/prices-20250301.csv index d9ec7ac87c87..dbf8e8707104 100644 --- a/078350/price/prices-20250301.csv +++ b/078350/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10380,-320,5,-2.99,461389410,44339,35.67,10550,10600,10300,13910,7490,10700,10405.95,4.27,0,-8080,11433,11066,10843,10476,10253,10955,10365,76,3210,500,7700,10,1,15244382,1582,6.20,0.97,12,0.29,1674.00,10689.00,31750,20240516,-67.31,7400,20241209,40.27,12370,-16.09,20250324,8330,24.61,20250102,31750,-67.31,20240516,7400,40.27,20241209,3.78,Y,078350,500,76 억,,650486,N,N,0,N,00,N 20250328,160656,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10700,-480,5,-4.29,1304144400,121357,161.68,11180,11210,10620,14530,7830,11180,10746.55,4.11,0,6681,11466,11322,11206,11062,10946,11265,11005,76,3350,500,8040,10,1,15244382,1631,6.39,1.00,12,0.80,1674.00,10689.00,31750,20240516,-66.30,7400,20241209,44.59,12370,-13.50,20250324,8330,28.45,20250102,31750,-66.30,20240516,7400,44.59,20241209,3.79,N,078350,500,76 억,,626671,N,N,0,N,00,N 20250328,150659,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10680,-500,5,-4.47,1231790720,114571,152.64,11180,11210,10630,14530,7830,11180,10751.33,4.11,0,7489,11466,11322,11206,11062,10946,11265,11005,76,3350,500,8040,10,1,15244382,1628,6.38,1.00,12,0.75,1674.00,10689.00,31750,20240516,-66.36,7400,20241209,44.32,12370,-13.66,20250324,8330,28.21,20250102,31750,-66.36,20240516,7400,44.32,20241209,3.79,N,078350,500,76 억,,626671,N,N,0,N,00,N 20250328,140700,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10700,-480,5,-4.29,1066873255,99101,132.03,11180,11210,10640,14530,7830,11180,10765.51,4.11,0,10291,11466,11322,11206,11062,10946,11265,11005,76,3350,500,8040,10,1,15244382,1631,6.39,1.00,12,0.65,1674.00,10689.00,31750,20240516,-66.30,7400,20241209,44.59,12370,-13.50,20250324,8330,28.45,20250102,31750,-66.30,20240516,7400,44.59,20241209,3.79,N,078350,500,76 억,,626671,N,N,0,N,00,N diff --git a/078520/price/prices-20250301.csv b/078520/price/prices-20250301.csv index ffc72f12583b..d7c3ea73d4f1 100644 --- a/078520/price/prices-20250301.csv +++ b/078520/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141902,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,-290,5,-4.36,511976590,80061,69.01,6630,6630,6330,8640,4660,6650,6394.83,9.56,0,-49782,6850,6750,6680,6580,6510,6715,6545,135,1990,500,4520,10,1,26014161,1655,27.18,1.89,12,0.31,234.00,3371.00,11780,20240531,-46.01,6130,20240417,3.75,7490,-15.09,20250220,6330,0.47,20250331,11780,-46.01,20240531,6130,3.75,20240417,1.43,Y,078520,500,135 억,,2487813,N,N,0,N,00,N 20250328,160656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6650,-230,5,-3.34,775558160,115996,193.00,6770,6780,6610,8940,4820,6880,6686.08,9.70,0,-50118,6980,6930,6840,6790,6700,6955,6815,135,2060,500,4670,10,1,26014161,1730,28.42,1.97,12,0.45,234.00,3371.00,11780,20240531,-43.55,6130,20240417,8.48,7490,-11.21,20250220,6510,2.15,20250203,11780,-43.55,20240531,6130,8.48,20240417,1.42,N,078520,500,135 억,,2523848,N,N,0,N,00,N 20250328,150700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,-210,5,-3.05,718122930,107373,178.65,6770,6780,6610,8940,4820,6880,6688.11,9.70,0,-50881,6980,6930,6840,6790,6700,6955,6815,135,2060,500,4670,10,1,26014161,1735,28.50,1.98,12,0.41,234.00,3371.00,11780,20240531,-43.38,6130,20240417,8.81,7490,-10.95,20250220,6510,2.46,20250203,11780,-43.38,20240531,6130,8.81,20240417,1.42,N,078520,500,135 억,,2523848,N,N,0,N,00,N 20250328,140700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6660,-220,5,-3.20,647876895,96834,161.12,6770,6780,6610,8940,4820,6880,6690.59,9.70,0,-48613,6980,6930,6840,6790,6700,6955,6815,135,2060,500,4670,10,1,26014161,1733,28.46,1.98,12,0.37,234.00,3371.00,11780,20240531,-43.46,6130,20240417,8.65,7490,-11.08,20250220,6510,2.30,20250203,11780,-43.46,20240531,6130,8.65,20240417,1.42,N,078520,500,135 억,,2523848,N,N,0,N,00,N diff --git a/078590/price/prices-20250301.csv b/078590/price/prices-20250301.csv index ceb307a18046..7008b1bcea7d 100644 --- a/078590/price/prices-20250301.csv +++ b/078590/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141903,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,542,-12,5,-2.17,76916208,141411,63.45,553,553,538,720,388,554,543.92,1.81,0,-20127,579,566,559,546,539,563,543,281,166,500,340,1,1,56210338,305,3.52,0.67,12,0.25,154.00,807.00,1220,20240322,-55.57,480,20241209,12.92,791,-31.48,20250224,519,4.43,20250204,990,-45.25,20240517,480,12.92,20241209,1.46,Y,078590,500,281 억,,1014801,N,N,0,N,00,N 20250328,160656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,554,-14,5,-2.46,122746626,219332,136.43,568,572,552,738,398,568,559.64,1.84,0,-71576,586,577,571,562,556,575,560,281,170,500,350,1,1,56210338,311,3.60,0.69,12,0.39,154.00,807.00,1220,20240322,-54.59,480,20241209,15.42,791,-29.96,20250224,519,6.74,20250204,1011,-45.20,20240328,480,15.42,20241209,1.42,N,078590,500,281 억,,1035764,N,N,0,N,00,N 20250328,150700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,563,-5,5,-0.88,116343705,207846,129.28,568,572,552,738,398,568,559.76,1.84,0,-68670,586,577,571,562,556,575,560,281,170,500,350,1,1,56210338,316,3.66,0.70,12,0.37,154.00,807.00,1220,20240322,-53.85,480,20241209,17.29,791,-28.82,20250224,519,8.48,20250204,1011,-44.31,20240328,480,17.29,20241209,1.42,N,078590,500,281 억,,1035764,N,N,0,N,00,N 20250328,140701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,563,-5,5,-0.88,111773870,199663,124.19,568,572,552,738,398,568,559.81,1.84,0,-67647,586,577,571,562,556,575,560,281,170,500,350,1,1,56210338,316,3.66,0.70,12,0.36,154.00,807.00,1220,20240322,-53.85,480,20241209,17.29,791,-28.82,20250224,519,8.48,20250204,1011,-44.31,20240328,480,17.29,20241209,1.42,N,078590,500,281 억,,1035764,N,N,0,N,00,N diff --git a/078600/price/prices-20250301.csv b/078600/price/prices-20250301.csv index ece4a8250be7..558869fbdc11 100644 --- a/078600/price/prices-20250301.csv +++ b/078600/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82800,-3200,5,-3.72,10802562400,131212,100.00,83200,84000,81400,111800,60200,86000,82329.07,19.79,0,-1713,91066,88532,86866,84332,82666,87700,83500,77,25800,500,61920,100,1,15480593,12818,34.76,5.39,12,0.85,2382.00,15372.00,163400,20240612,-49.33,71000,20250102,16.62,119800,-30.88,20250224,71000,16.62,20250102,163400,-49.33,20240612,71000,16.62,20250102,1.79,Y,078600,500,77 억,,3064307,N,N,12192,N,00,N 20250328,160657,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,86000,-2600,5,-2.93,11313876700,131218,87.37,89100,89400,85200,115100,62100,88600,86222.28,19.49,0,17566,92466,90532,89366,87432,86266,89950,86850,77,26500,500,63790,100,1,15480593,13313,36.10,5.59,12,0.85,2382.00,15372.00,163400,20240612,-47.37,71000,20250102,21.13,119800,-28.21,20250224,71000,21.13,20250102,163400,-47.37,20240612,71000,21.13,20250102,1.79,N,078600,500,77 억,,3017122,N,N,12192,N,00,N 20250328,150700,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,86000,-2600,5,-2.93,10429370750,120920,80.52,89100,89400,85200,115100,62100,88600,86250.17,19.49,0,14153,92466,90532,89366,87432,86266,89950,86850,77,26500,500,63790,100,1,15480593,13313,36.10,5.59,12,0.78,2382.00,15372.00,163400,20240612,-47.37,71000,20250102,21.13,119800,-28.21,20250224,71000,21.13,20250102,163400,-47.37,20240612,71000,21.13,20250102,1.79,N,078600,500,77 억,,3017122,N,N,190,N,00,N 20250328,140701,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,85800,-2800,5,-3.16,8724514850,101070,67.30,89100,89400,85200,115100,62100,88600,86321.51,19.49,0,12694,92466,90532,89366,87432,86266,89950,86850,77,26500,500,63790,100,1,15480593,13282,36.02,5.58,12,0.65,2382.00,15372.00,163400,20240612,-47.49,71000,20250102,20.85,119800,-28.38,20250224,71000,20.85,20250102,163400,-47.49,20240612,71000,20.85,20250102,1.79,N,078600,500,77 억,,3017122,N,N,190,N,00,N diff --git a/078860/price/prices-20250301.csv b/078860/price/prices-20250301.csv index e95165c7293b..6a70b64a59dc 100644 --- a/078860/price/prices-20250301.csv +++ b/078860/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141903,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1386,-34,5,-2.39,57943662,42068,52.14,1418,1418,1356,1846,994,1420,1377.38,0.27,0,-2032,1550,1485,1425,1360,1300,1517,1392,54,426,100,1020,1,1,54308495,753,-3.15,0.92,12,0.08,-440.00,1501.00,2370,20250221,-41.52,720,20240429,92.50,2370,-41.52,20250221,1340,3.43,20250319,10350,-86.61,20240729,1340,3.43,20250319,0.00,Y,078860,100,54 억,,144577,N,N,0,N,00,N 20250328,160657,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1420,3,2,0.21,112981862,80678,244.66,1405,1490,1365,1842,992,1417,1400.40,0.16,0,-12437,1471,1444,1422,1395,1373,1433,1384,54,425,100,1020,1,1,54308495,771,-3.23,0.95,12,0.15,-440.00,1501.00,2370,20250221,-40.08,720,20240429,97.22,2370,-40.08,20250221,1340,5.97,20250319,10350,-86.28,20240729,1340,5.97,20250319,0.00,N,078860,100,54 억,,87891,N,N,0,N,00,N 20250328,150701,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1421,4,2,0.28,90860118,64982,197.06,1405,1490,1372,1842,992,1417,1398.24,0.16,0,-10983,1471,1444,1422,1395,1373,1433,1384,54,425,100,1020,1,1,54308495,772,-3.23,0.95,12,0.12,-440.00,1501.00,2370,20250221,-40.04,720,20240429,97.36,2370,-40.04,20250221,1340,6.04,20250319,10350,-86.27,20240729,1340,6.04,20250319,0.00,N,078860,100,54 억,,87891,N,N,0,N,00,N 20250328,140701,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1399,-18,5,-1.27,58646457,42057,127.54,1405,1490,1372,1842,992,1417,1394.45,0.16,0,-4744,1471,1444,1422,1395,1373,1433,1384,54,425,100,1020,1,1,54308495,760,-3.18,0.93,12,0.08,-440.00,1501.00,2370,20250221,-40.97,720,20240429,94.31,2370,-40.97,20250221,1340,4.40,20250319,10350,-86.48,20240729,1340,4.40,20250319,0.00,N,078860,100,54 억,,87891,N,N,0,N,00,N diff --git a/078890/price/prices-20250301.csv b/078890/price/prices-20250301.csv index a2949ef7d56b..8ba58357cbf0 100644 --- a/078890/price/prices-20250301.csv +++ b/078890/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141904,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2755,-80,5,-2.82,64775066,23497,86.63,2715,2800,2715,3685,1985,2835,2756.74,3.65,0,1432,2988,2911,2863,2786,2738,2887,2762,88,850,500,1810,5,1,17595777,485,-0.91,0.38,12,0.13,-3020.00,7302.00,7951,20240327,-65.35,2715,20250331,1.47,3400,-18.97,20250226,2715,1.47,20250331,7210,-61.79,20240401,2715,1.47,20250331,1.01,Y,078890,500,87 억,,642886,N,N,10,N,00,N 20250328,160657,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2835,-60,5,-2.07,75652525,26612,75.69,2940,2940,2815,3760,2030,2895,2842.83,3.49,0,-7642,3035,2965,2930,2860,2825,2947,2842,88,865,500,1850,5,1,17595777,499,-0.92,0.38,12,0.15,-3076.00,7437.00,7951,20240327,-64.34,2783,20241209,1.87,3400,-16.62,20250226,2815,0.71,20250328,7310,-61.22,20240328,2815,0.71,20250328,1.01,N,078890,500,87 억,,613671,N,N,10,N,00,N 20250328,150701,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2855,-40,5,-1.38,71215735,25048,71.24,2940,2940,2815,3760,2030,2895,2843.17,3.49,0,-7383,3035,2965,2930,2860,2825,2947,2842,88,865,500,1850,5,1,17595777,502,-0.93,0.38,12,0.14,-3076.00,7437.00,7951,20240327,-64.09,2783,20241209,2.59,3400,-16.03,20250226,2815,1.42,20250328,7310,-60.94,20240328,2815,1.42,20250328,1.01,N,078890,500,87 억,,613671,N,N,72,N,00,N 20250328,140702,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2840,-55,5,-1.90,51433415,18061,51.37,2940,2940,2830,3760,2030,2895,2847.76,3.49,0,-6746,3035,2965,2930,2860,2825,2947,2842,88,865,500,1850,5,1,17595777,500,-0.92,0.38,12,0.10,-3076.00,7437.00,7951,20240327,-64.28,2783,20241209,2.05,3400,-16.47,20250226,2830,0.35,20250328,7310,-61.15,20240328,2830,0.35,20250328,1.01,N,078890,500,87 억,,613671,N,N,72,N,00,N diff --git a/078930/price/prices-20250301.csv b/078930/price/prices-20250301.csv index 2a4b5833b631..b94a46c5047b 100644 --- a/078930/price/prices-20250301.csv +++ b/078930/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141904,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36850,-450,5,-1.21,6408127850,173885,125.94,37050,37050,36750,48450,26150,37300,36852.68,17.76,0,-93327,37866,37582,37266,36982,36666,37425,36825,4646,11150,5000,27600,50,1,92915378,34239,6.15,0.25,12,0.19,5988.00,148654.00,57500,20240621,-35.91,35650,20250304,3.37,41550,-11.31,20250219,35650,3.37,20250304,57500,-35.91,20240621,35650,3.37,20250304,0.23,Y,078930,5000,4645 억,,16505564,N,N,1283,N,00,N 20250328,160658,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37300,-150,5,-0.40,5132585875,138066,56.01,37550,37550,36950,48650,26250,37450,37174.84,17.81,0,-50413,38050,37750,37300,37000,36550,37900,37150,4646,11200,5000,27710,50,1,92915378,34657,6.23,0.25,12,0.15,5988.00,148654.00,57500,20240621,-35.13,35650,20250304,4.63,41550,-10.23,20250219,35650,4.63,20250304,57500,-35.13,20240621,35650,4.63,20250304,0.24,N,078930,5000,4645 억,,16551655,N,N,1283,N,00,N 20250328,150701,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37200,-250,5,-0.67,4383770175,117978,47.86,37550,37550,36950,48650,26250,37450,37157.52,17.81,0,-48684,38050,37750,37300,37000,36550,37900,37150,4646,11200,5000,27710,50,1,92915378,34565,6.21,0.25,12,0.13,5988.00,148654.00,57500,20240621,-35.30,35650,20250304,4.35,41550,-10.47,20250219,35650,4.35,20250304,57500,-35.30,20240621,35650,4.35,20250304,0.24,N,078930,5000,4645 억,,16551655,N,N,6,N,00,N 20250328,140702,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37250,-200,5,-0.53,3882091925,104506,42.40,37550,37550,36950,48650,26250,37450,37147.07,17.81,0,-46312,38050,37750,37300,37000,36550,37900,37150,4646,11200,5000,27710,50,1,92915378,34611,6.22,0.25,12,0.11,5988.00,148654.00,57500,20240621,-35.22,35650,20250304,4.49,41550,-10.35,20250219,35650,4.49,20250304,57500,-35.22,20240621,35650,4.49,20250304,0.24,N,078930,5000,4645 억,,16551655,N,N,6,N,00,N diff --git a/079000/price/prices-20250301.csv b/079000/price/prices-20250301.csv index 77fcd7f8d62f..d5ffb1f26e84 100644 --- a/079000/price/prices-20250301.csv +++ b/079000/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,20,2,0.38,152592190,28792,1312.90,5280,5320,5260,6860,3700,5280,5299.81,1.44,0,26,5426,5352,5316,5242,5206,5335,5225,36,1580,500,3590,10,1,7200000,382,18.47,0.48,12,0.40,287.00,11093.00,8760,20240513,-39.50,4770,20240321,11.11,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4815,10.07,20240401,1.62,Y,079000,500,36 억,,103559,N,N,0,N,00,N 20250328,160658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,-50,5,-0.94,11667080,2187,22.87,5340,5390,5280,6920,3740,5330,5334.74,0.93,0,-364,5650,5490,5410,5250,5170,5450,5210,36,1590,500,3620,10,1,7200000,380,18.40,0.48,12,0.03,287.00,11093.00,8760,20240513,-39.73,4770,20240321,10.69,5730,-7.85,20250217,5050,4.55,20250120,8760,-39.73,20240513,4790,10.23,20240329,1.62,N,079000,500,36 억,,67203,N,N,0,N,00,N 20250328,150702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,-50,5,-0.94,11318600,2121,22.18,5340,5390,5280,6920,3740,5330,5336.45,0.93,0,-298,5650,5490,5410,5250,5170,5450,5210,36,1590,500,3620,10,1,7200000,380,18.40,0.48,12,0.03,287.00,11093.00,8760,20240513,-39.73,4770,20240321,10.69,5730,-7.85,20250217,5050,4.55,20250120,8760,-39.73,20240513,4790,10.23,20240329,1.62,N,079000,500,36 억,,67203,N,N,0,N,00,N 20250328,140702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,-40,5,-0.75,10737800,2011,21.03,5340,5390,5280,6920,3740,5330,5339.53,0.93,0,-298,5650,5490,5410,5250,5170,5450,5210,36,1590,500,3620,10,1,7200000,381,18.43,0.48,12,0.03,287.00,11093.00,8760,20240513,-39.61,4770,20240321,10.90,5730,-7.68,20250217,5050,4.75,20250120,8760,-39.61,20240513,4790,10.44,20240329,1.62,N,079000,500,36 억,,67203,N,N,0,N,00,N diff --git a/079160/price/prices-20250301.csv b/079160/price/prices-20250301.csv index 9274a0d50cbc..10dfbfc4a3e9 100644 --- a/079160/price/prices-20250301.csv +++ b/079160/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141904,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4450,-225,5,-4.81,1020439127,225163,95.75,4640,4645,4445,6070,3275,4675,4532.00,5.80,0,-70911,4768,4721,4698,4651,4628,4710,4640,828,1395,500,3550,5,1,165580264,7368,-3.83,1.07,12,0.14,-1163.00,4177.00,7430,20240829,-40.11,4445,20250331,0.11,5490,-18.94,20250107,4445,0.11,20250331,7430,-40.11,20240829,4445,0.11,20250331,0.58,Y,079160,500,827 억,,9603278,N,N,16,N,00,N 20250328,160658,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4675,-65,5,-1.37,1094612713,233488,140.44,4730,4745,4675,6160,3320,4740,4688.09,5.72,0,-32000,4780,4760,4745,4725,4710,4752,4717,828,1420,500,3600,5,1,165580264,7741,-4.02,1.12,12,0.14,-1163.00,4177.00,7430,20240829,-37.08,4675,20250328,0.00,5490,-14.85,20250107,4675,0.00,20250328,7430,-37.08,20240829,4675,0.00,20250328,0.58,N,079160,500,827 억,,9475098,N,N,16,N,00,N 20250328,150702,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4680,-60,5,-1.27,970884698,207029,124.52,4730,4745,4675,6160,3320,4740,4689.61,5.72,0,-20873,4780,4760,4745,4725,4710,4752,4717,828,1420,500,3600,5,1,165580264,7749,-4.02,1.12,12,0.13,-1163.00,4177.00,7430,20240829,-37.01,4675,20250328,0.11,5490,-14.75,20250107,4675,0.11,20250328,7430,-37.01,20240829,4675,0.11,20250328,0.58,N,079160,500,827 억,,9475098,N,N,467,N,00,N 20250328,140702,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4685,-55,5,-1.16,805665836,171727,103.29,4730,4745,4680,6160,3320,4740,4691.55,5.72,0,-10730,4780,4760,4745,4725,4710,4752,4717,828,1420,500,3600,5,1,165580264,7757,-4.03,1.12,12,0.10,-1163.00,4177.00,7430,20240829,-36.94,4680,20250328,0.11,5490,-14.66,20250107,4680,0.11,20250328,7430,-36.94,20240829,4680,0.11,20250328,0.58,N,079160,500,827 억,,9475098,N,N,467,N,00,N diff --git a/079170/price/prices-20250301.csv b/079170/price/prices-20250301.csv index d85e121d4938..6b1c1b018025 100644 --- a/079170/price/prices-20250301.csv +++ b/079170/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6890,-90,5,-1.29,55439720,8067,96.58,6980,6980,6780,9070,4890,6980,6872.41,5.44,0,-1270,7033,7006,6963,6936,6893,7020,6950,26,2090,500,4880,10,1,5200000,358,5.26,0.53,12,0.16,1311.00,12973.00,8900,20241105,-22.58,5330,20240805,29.27,7290,-5.49,20250212,6260,10.06,20250203,8900,-22.58,20241105,5330,29.27,20240805,0.76,Y,079170,500,26 억,,283121,N,N,0,N,00,N 20250328,160658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6980,10,2,0.14,57955830,8353,284.12,6920,6990,6920,9060,4880,6970,6938.33,5.37,0,29,7076,7022,6976,6922,6876,7000,6900,26,2090,500,4870,10,1,5200000,363,23.34,0.59,12,0.16,299.00,11902.00,8900,20241105,-21.57,5330,20240805,30.96,7290,-4.25,20250212,6260,11.50,20250203,8900,-21.57,20241105,5330,30.96,20240805,0.90,N,079170,500,26 억,,279492,N,N,0,N,00,N 20250328,150702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6920,-50,5,-0.72,53821320,7760,263.95,6920,6990,6920,9060,4880,6970,6935.74,5.37,0,29,7076,7022,6976,6922,6876,7000,6900,26,2090,500,4870,10,1,5200000,360,23.14,0.58,12,0.15,299.00,11902.00,8900,20241105,-22.25,5330,20240805,29.83,7290,-5.08,20250212,6260,10.54,20250203,8900,-22.25,20241105,5330,29.83,20240805,0.90,N,079170,500,26 억,,279492,N,N,0,N,00,N 20250328,140703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,-30,5,-0.43,40993410,5908,200.95,6920,6990,6920,9060,4880,6970,6938.63,5.37,0,-10,7076,7022,6976,6922,6876,7000,6900,26,2090,500,4870,10,1,5200000,361,23.21,0.58,12,0.11,299.00,11902.00,8900,20241105,-22.02,5330,20240805,30.21,7290,-4.80,20250212,6260,10.86,20250203,8900,-22.02,20241105,5330,30.21,20240805,0.90,N,079170,500,26 억,,279492,N,N,0,N,00,N diff --git a/079190/price/prices-20250301.csv b/079190/price/prices-20250301.csv index 92227f109d57..24bcf320c6c8 100644 --- a/079190/price/prices-20250301.csv +++ b/079190/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141905,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,449,-11,5,-2.39,43137665,96326,231.47,460,460,431,598,322,460,447.83,0.82,0,-6611,476,468,462,454,448,465,451,192,138,500,310,1,1,38355514,172,-4.45,0.95,12,0.25,-101.00,475.00,1091,20240820,-58.85,431,20250331,4.18,609,-26.27,20250108,431,4.18,20250331,1091,-58.85,20240820,431,4.18,20250331,0.17,Y,079190,500,191 억,,313370,N,N,0,N,00,N 20250328,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,460,-5,5,-1.08,19282805,41614,77.37,470,470,456,604,326,465,463.37,0.78,0,-17046,484,474,466,456,448,470,452,192,139,500,310,1,1,38355514,176,-4.55,0.97,12,0.11,-101.00,475.00,1091,20240820,-57.84,449,20250311,2.45,609,-24.47,20250108,449,2.45,20250311,1091,-57.84,20240820,449,2.45,20250311,0.17,N,079190,500,191 억,,297596,N,N,0,N,00,N 20250328,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,464,-1,5,-0.22,18967705,40929,76.10,470,470,456,604,326,465,463.43,0.78,0,-16969,484,474,466,456,448,470,452,192,139,500,310,1,1,38355514,178,-4.59,0.98,12,0.11,-101.00,475.00,1091,20240820,-57.47,449,20250311,3.34,609,-23.81,20250108,449,3.34,20250311,1091,-57.47,20240820,449,3.34,20250311,0.17,N,079190,500,191 억,,297596,N,N,0,N,00,N 20250328,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,463,-2,5,-0.43,17719040,38220,71.06,470,470,456,604,326,465,463.61,0.78,0,-16055,484,474,466,456,448,470,452,192,139,500,310,1,1,38355514,178,-4.58,0.97,12,0.10,-101.00,475.00,1091,20240820,-57.56,449,20250311,3.12,609,-23.97,20250108,449,3.12,20250311,1091,-57.56,20240820,449,3.12,20250311,0.17,N,079190,500,191 억,,297596,N,N,0,N,00,N diff --git a/079370/price/prices-20250301.csv b/079370/price/prices-20250301.csv index c2f68ee7cf1c..7cabad71cc5a 100644 --- a/079370/price/prices-20250301.csv +++ b/079370/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141905,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13510,-580,5,-4.12,2410263365,178044,88.36,13780,13820,13310,18310,9870,14090,13537.46,3.88,0,6738,14710,14400,14110,13800,13510,14255,13655,155,4220,500,10140,10,1,31016990,4190,10.01,1.20,12,0.57,1350.00,11229.00,21150,20240321,-36.12,10210,20241209,32.32,16800,-19.58,20250219,11970,12.87,20250102,19950,-32.28,20240521,10210,32.32,20241209,3.96,Y,079370,500,155 억,,1202683,N,N,281,N,00,N 20250328,160659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14090,-330,5,-2.29,2794642105,199647,113.60,14420,14420,13820,18740,10100,14420,13997.75,3.76,0,-21052,14840,14630,14480,14270,14120,14555,14195,155,4320,500,10380,10,1,31016990,4370,10.44,1.25,12,0.64,1350.00,11229.00,21150,20240321,-33.38,10210,20241209,38.00,16800,-16.13,20250219,11970,17.71,20250102,20800,-32.26,20240328,10210,38.00,20241209,3.96,N,079370,500,155 억,,1166023,N,N,281,N,00,N 20250328,150703,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14010,-410,5,-2.84,2676652465,191250,108.82,14420,14420,13820,18740,10100,14420,13995.55,3.76,0,-20558,14840,14630,14480,14270,14120,14555,14195,155,4320,500,10380,10,1,31016990,4345,10.38,1.25,12,0.62,1350.00,11229.00,21150,20240321,-33.76,10210,20241209,37.22,16800,-16.61,20250219,11970,17.04,20250102,20800,-32.64,20240328,10210,37.22,20241209,3.96,N,079370,500,155 억,,1166023,N,N,826,N,00,N 20250328,140703,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14030,-390,5,-2.70,2373275945,169634,96.52,14420,14420,13820,18740,10100,14420,13990.54,3.76,0,-19882,14840,14630,14480,14270,14120,14555,14195,155,4320,500,10380,10,1,31016990,4352,10.39,1.25,12,0.55,1350.00,11229.00,21150,20240321,-33.66,10210,20241209,37.41,16800,-16.49,20250219,11970,17.21,20250102,20800,-32.55,20240328,10210,37.41,20241209,3.96,N,079370,500,155 억,,1166023,N,N,826,N,00,N diff --git a/079430/price/prices-20250301.csv b/079430/price/prices-20250301.csv index 92e889df416c..db456e591819 100644 --- a/079430/price/prices-20250301.csv +++ b/079430/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141906,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6930,-110,5,-1.56,82953630,11907,26.48,7150,7150,6900,9150,4930,7040,6966.80,3.92,0,-5589,7293,7166,7103,6976,6913,7135,6945,205,2110,1000,5060,10,1,20535282,1423,9.38,0.34,12,0.06,739.00,20213.00,11800,20240521,-41.27,6900,20250331,0.43,7990,-13.27,20250210,6900,0.43,20250331,11800,-41.27,20240521,6900,0.43,20250331,1.74,Y,079430,1000,205 억,,805790,N,N,0,N,00,N 20250328,160659,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,7040,-180,5,-2.49,318959335,44921,201.81,7200,7230,7040,9380,5060,7220,7100.45,3.91,0,-14469,7406,7312,7266,7172,7126,7290,7150,205,2160,1000,5190,10,1,20535282,1446,9.53,0.35,12,0.22,739.00,20213.00,11800,20240521,-40.34,7040,20250328,0.00,7990,-11.89,20250210,7040,0.00,20250328,11800,-40.34,20240521,7040,0.00,20250328,1.72,N,079430,1000,205 억,,802388,N,N,0,N,00,N 20250328,150703,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,7060,-160,5,-2.22,299339675,42136,189.30,7200,7230,7060,9380,5060,7220,7104.13,3.91,0,-13786,7406,7312,7266,7172,7126,7290,7150,205,2160,1000,5190,10,1,20535282,1450,9.55,0.35,12,0.21,739.00,20213.00,11800,20240521,-40.17,7060,20250328,0.00,7990,-11.64,20250210,7060,0.00,20250328,11800,-40.17,20240521,7060,0.00,20250328,1.72,N,079430,1000,205 억,,802388,N,N,0,N,00,N 20250328,140704,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,7090,-130,5,-1.80,256457415,36078,162.08,7200,7230,7060,9380,5060,7220,7108.42,3.91,0,-12159,7406,7312,7266,7172,7126,7290,7150,205,2160,1000,5190,10,1,20535282,1456,9.59,0.35,12,0.18,739.00,20213.00,11800,20240521,-39.92,7060,20250328,0.42,7990,-11.26,20250210,7060,0.42,20250328,11800,-39.92,20240521,7060,0.42,20250328,1.72,N,079430,1000,205 억,,802388,N,N,0,N,00,N diff --git a/079550/price/prices-20250301.csv b/079550/price/prices-20250301.csv index 5dd5423b4f8d..d429553e839a 100644 --- a/079550/price/prices-20250301.csv +++ b/079550/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141906,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,249000,6000,2,2.47,27195360750,110722,73.16,235500,249500,235500,315500,170500,243000,245618.40,28.24,0,-21760,256333,249666,245333,238666,234333,247500,236500,1100,72500,5000,179820,500,1,22000000,54780,24.71,4.50,12,0.50,10078.00,55272.00,324500,20250306,-23.27,149900,20240523,66.11,324500,-23.27,20250306,208000,19.71,20250120,324500,-23.27,20250306,149900,66.11,20240523,1.34,Y,079550,5000,1100 억,,6213317,N,N,1786,N,00,N 20250328,160700,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,243000,-6000,5,-2.41,37125192750,151346,126.10,250500,252000,241000,323500,174500,249000,245302.51,28.18,0,9383,261333,255166,251833,245666,242333,253500,244000,1100,74500,5000,184260,500,1,22000000,53460,24.11,4.40,12,0.69,10078.00,55272.00,324500,20250306,-25.12,149900,20240523,62.11,324500,-25.12,20250306,208000,16.83,20250120,324500,-25.12,20250306,149900,62.11,20240523,1.28,N,079550,5000,1100 억,,6200097,N,N,1786,N,00,N 20250328,150703,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,242000,-7000,5,-2.81,34213025750,139325,116.08,250500,252000,241000,323500,174500,249000,245562.72,28.18,0,5603,261333,255166,251833,245666,242333,253500,244000,1100,74500,5000,184260,500,1,22000000,53240,24.01,4.38,12,0.63,10078.00,55272.00,324500,20250306,-25.42,149900,20240523,61.44,324500,-25.42,20250306,208000,16.35,20250120,324500,-25.42,20250306,149900,61.44,20240523,1.28,N,079550,5000,1100 억,,6200097,N,N,1127,N,00,N 20250328,140704,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,242500,-6500,5,-2.61,24214794000,98017,81.66,250500,252000,242000,323500,174500,249000,247046.88,28.18,0,-8296,261333,255166,251833,245666,242333,253500,244000,1100,74500,5000,184260,500,1,22000000,53350,24.06,4.39,12,0.45,10078.00,55272.00,324500,20250306,-25.27,149900,20240523,61.77,324500,-25.27,20250306,208000,16.59,20250120,324500,-25.27,20250306,149900,61.77,20240523,1.28,N,079550,5000,1100 억,,6200097,N,N,1127,N,00,N diff --git a/079650/price/prices-20250301.csv b/079650/price/prices-20250301.csv index b5253a098245..9250d5641ce8 100644 --- a/079650/price/prices-20250301.csv +++ b/079650/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1169,-12,5,-1.02,7636542,6472,907.71,1181,1200,1165,1535,827,1181,1179.94,0.44,0,0,1229,1204,1192,1167,1155,1199,1162,20,354,100,820,1,1,20000000,234,-48.71,0.33,12,0.03,-24.00,3501.00,1607,20240605,-27.26,862,20240805,35.61,1389,-15.84,20250117,1165,0.34,20250331,1607,-27.26,20240605,862,35.61,20240805,0.00,Y,079650,100,20 억,,87347,N,N,0,N,00,N 20250328,160700,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1181,-14,5,-1.17,847578,713,12.66,1195,1217,1180,1553,837,1195,1188.75,0.33,0,0,1219,1206,1187,1174,1155,1213,1181,20,358,100,830,1,1,20000000,236,-49.21,0.34,12,0.00,-24.00,3501.00,1607,20240605,-26.51,862,20240805,37.01,1389,-14.97,20250117,1165,1.37,20250326,1607,-26.51,20240605,862,37.01,20240805,0.00,N,079650,100,20 억,,66047,N,N,0,N,00,N 20250328,150703,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1191,-4,5,-0.33,753098,633,11.24,1195,1217,1180,1553,837,1195,1189.73,0.33,0,0,1219,1206,1187,1174,1155,1213,1181,20,358,100,830,1,1,20000000,238,-49.62,0.34,12,0.00,-24.00,3501.00,1607,20240605,-25.89,862,20240805,38.17,1389,-14.25,20250117,1165,2.23,20250326,1607,-25.89,20240605,862,38.17,20240805,0.00,N,079650,100,20 억,,66047,N,N,0,N,00,N 20250328,140704,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1192,-3,5,-0.25,654245,550,9.77,1195,1217,1180,1553,837,1195,1189.54,0.33,0,0,1219,1206,1187,1174,1155,1213,1181,20,358,100,830,1,1,20000000,238,-49.67,0.34,12,0.00,-24.00,3501.00,1607,20240605,-25.82,862,20240805,38.28,1389,-14.18,20250117,1165,2.32,20250326,1607,-25.82,20240605,862,38.28,20240805,0.00,N,079650,100,20 억,,66047,N,N,0,N,00,N diff --git a/079810/price/prices-20250301.csv b/079810/price/prices-20250301.csv index 5b929ce6c9f6..f01d92c3b520 100644 --- a/079810/price/prices-20250301.csv +++ b/079810/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,-350,5,-6.53,472388581,92703,154.82,5270,5350,4985,6960,3760,5360,5095.72,1.56,0,7512,5653,5506,5403,5256,5153,5455,5205,110,1600,500,3750,10,1,22028094,1104,6.07,0.67,12,0.42,826.00,7506.00,14870,20240612,-66.31,4580,20241209,9.39,7850,-36.18,20250224,4985,0.50,20250331,14870,-66.31,20240612,4580,9.39,20241209,1.26,Y,079810,500,110 억,,343020,N,N,0,N,00,N 20250328,160700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,-160,5,-2.90,321068085,59700,62.53,5500,5550,5300,7170,3870,5520,5378.03,1.24,0,3858,5786,5652,5586,5452,5386,5620,5420,110,1650,500,3860,10,1,22028094,1181,6.49,0.71,12,0.27,826.00,7506.00,14870,20240612,-63.95,4580,20241209,17.03,7850,-31.72,20250224,5070,5.72,20250102,14870,-63.95,20240612,4580,17.03,20241209,1.25,N,079810,500,110 억,,273162,N,N,0,N,00,N 20250328,150704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-170,5,-3.08,298492775,55485,58.12,5500,5550,5300,7170,3870,5520,5379.70,1.24,0,4885,5786,5652,5586,5452,5386,5620,5420,110,1650,500,3860,10,1,22028094,1179,6.48,0.71,12,0.25,826.00,7506.00,14870,20240612,-64.02,4580,20241209,16.81,7850,-31.85,20250224,5070,5.52,20250102,14870,-64.02,20240612,4580,16.81,20241209,1.25,N,079810,500,110 억,,273162,N,N,0,N,00,N 20250328,140704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,-160,5,-2.90,242073335,44921,47.05,5500,5550,5300,7170,3870,5520,5388.87,1.24,0,2230,5786,5652,5586,5452,5386,5620,5420,110,1650,500,3860,10,1,22028094,1181,6.49,0.71,12,0.20,826.00,7506.00,14870,20240612,-63.95,4580,20241209,17.03,7850,-31.72,20250224,5070,5.72,20250102,14870,-63.95,20240612,4580,17.03,20241209,1.25,N,079810,500,110 억,,273162,N,N,0,N,00,N diff --git a/079900/price/prices-20250301.csv b/079900/price/prices-20250301.csv index f090fc942359..d80e386fabbb 100644 --- a/079900/price/prices-20250301.csv +++ b/079900/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141907,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40850,-1200,5,-2.85,4466141725,106877,41.83,41750,42850,40850,54600,29450,42050,41787.68,1.04,0,-10432,44950,43500,42650,41200,40350,43075,40775,88,12550,500,26070,50,1,14592545,5961,19.79,3.94,12,0.73,2064.00,10372.00,71900,20250213,-43.18,14500,20241002,181.72,71900,-43.18,20250213,34200,19.44,20250110,71900,-43.18,20250213,14500,181.72,20241002,2.67,Y,079900,500,87 억,,152443,N,N,0,N,00,N 20250328,160701,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,42050,-1800,5,-4.10,10621027375,250182,82.03,43700,44100,41800,57000,30700,43850,42454.54,0.48,0,53249,47283,45566,44583,42866,41883,45075,42375,88,13150,500,27180,50,1,14592545,6136,20.37,4.05,12,1.71,2064.00,10372.00,71900,20250213,-41.52,14500,20241002,190.00,71900,-41.52,20250213,34200,22.95,20250110,71900,-41.52,20250213,14500,190.00,20241002,2.77,N,079900,500,87 억,,70477,N,N,0,N,00,N 20250328,150704,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,42050,-1800,5,-4.10,9692781200,228102,74.79,43700,44100,41800,57000,30700,43850,42493.13,0.48,0,48521,47283,45566,44583,42866,41883,45075,42375,88,13150,500,27180,50,1,14592545,6136,20.37,4.05,12,1.56,2064.00,10372.00,71900,20250213,-41.52,14500,20241002,190.00,71900,-41.52,20250213,34200,22.95,20250110,71900,-41.52,20250213,14500,190.00,20241002,2.77,N,079900,500,87 억,,70477,N,N,0,N,00,N 20250328,140705,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,42400,-1450,5,-3.31,8811373425,207209,67.94,43700,44100,41800,57000,30700,43850,42524.02,0.48,0,37899,47283,45566,44583,42866,41883,45075,42375,88,13150,500,27180,50,1,14592545,6187,20.54,4.09,12,1.42,2064.00,10372.00,71900,20250213,-41.03,14500,20241002,192.41,71900,-41.03,20250213,34200,23.98,20250110,71900,-41.03,20250213,14500,192.41,20241002,2.77,N,079900,500,87 억,,70477,N,N,0,N,00,N diff --git a/079940/price/prices-20250301.csv b/079940/price/prices-20250301.csv index 312dcae2f51a..e55d4f9157ac 100644 --- a/079940/price/prices-20250301.csv +++ b/079940/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19000,240,2,1.28,2025430040,107868,75.46,18470,19330,18080,24350,13140,18760,18776.93,33.33,0,4883,21546,20152,19456,18062,17366,19805,17715,68,5590,500,13880,10,1,13535684,2572,17.58,1.51,12,0.80,1081.00,12559.00,24050,20240403,-21.00,12300,20240805,54.47,20950,-9.31,20250327,14460,31.40,20250311,24050,-21.00,20240403,12300,54.47,20240805,1.72,Y,079940,500,67 억,,4512042,N,N,0,N,00,N 20250328,160701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18760,-1740,5,-8.49,2739617250,142082,61.47,20500,20850,18760,26650,14350,20500,19283.06,33.37,0,-25368,21700,21100,20350,19750,19000,21400,20050,68,6150,500,15170,10,1,13535684,2539,17.35,1.49,12,1.05,1081.00,12559.00,24050,20240403,-22.00,12300,20240805,52.52,20950,-10.45,20250327,14460,29.74,20250311,24050,-22.00,20240403,12300,52.52,20240805,1.83,N,079940,500,67 억,,4516902,N,N,0,N,00,N 20250328,150704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18860,-1640,5,-8.00,2639682610,136783,59.17,20500,20850,18760,26650,14350,20500,19298.32,33.37,0,-24698,21700,21100,20350,19750,19000,21400,20050,68,6150,500,15170,10,1,13535684,2553,17.45,1.50,12,1.01,1081.00,12559.00,24050,20240403,-21.58,12300,20240805,53.33,20950,-9.98,20250327,14460,30.43,20250311,24050,-21.58,20240403,12300,53.33,20240805,1.83,N,079940,500,67 억,,4516902,N,N,0,N,00,N 20250328,140705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18960,-1540,5,-7.51,2474918240,128055,55.40,20500,20850,18760,26650,14350,20500,19326.99,33.37,0,-21577,21700,21100,20350,19750,19000,21400,20050,68,6150,500,15170,10,1,13535684,2566,17.54,1.51,12,0.95,1081.00,12559.00,24050,20240403,-21.16,12300,20240805,54.15,20950,-9.50,20250327,14460,31.12,20250311,24050,-21.16,20240403,12300,54.15,20240805,1.83,N,079940,500,67 억,,4516902,N,N,0,N,00,N diff --git a/079950/price/prices-20250301.csv b/079950/price/prices-20250301.csv index 6af8e252b55d..dd60cc4c3f62 100644 --- a/079950/price/prices-20250301.csv +++ b/079950/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,591,-4,5,-0.67,24923120,42039,91.71,595,595,584,773,417,595,592.86,1.14,0,-1191,630,612,602,584,574,621,593,116,178,500,390,1,1,23200000,137,-0.78,0.36,12,0.18,-754.00,1654.00,1145,20240613,-48.38,553,20250319,6.87,820,-27.93,20250113,553,6.87,20250319,1145,-48.38,20240613,553,6.87,20250319,0.00,Y,079950,500,116 억,,265360,N,N,0,N,00,N 20250328,160701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,595,3,2,0.51,27865254,45839,30.45,592,620,592,769,415,592,607.89,0.92,0,-1061,645,618,601,574,557,632,588,116,177,500,390,1,1,23200000,138,-0.79,0.36,12,0.20,-754.00,1654.00,1145,20240613,-48.03,553,20250319,7.59,820,-27.44,20250113,553,7.59,20250319,1145,-48.03,20240613,553,7.59,20250319,0.00,N,079950,500,116 억,,212780,N,N,0,N,00,N 20250328,150705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,608,16,2,2.70,27259210,44824,29.77,592,620,592,769,415,592,608.14,0.92,0,-990,645,618,601,574,557,632,588,116,177,500,390,1,1,23200000,141,-0.81,0.37,12,0.19,-754.00,1654.00,1145,20240613,-46.90,553,20250319,9.95,820,-25.85,20250113,553,9.95,20250319,1145,-46.90,20240613,553,9.95,20250319,0.00,N,079950,500,116 억,,212780,N,N,0,N,00,N 20250328,140705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,616,24,2,4.05,24394870,40083,26.62,592,620,592,769,415,592,608.61,0.92,0,-1123,645,618,601,574,557,632,588,116,177,500,390,1,1,23200000,143,-0.82,0.37,12,0.17,-754.00,1654.00,1145,20240613,-46.20,553,20250319,11.39,820,-24.88,20250113,553,11.39,20250319,1145,-46.20,20240613,553,11.39,20250319,0.00,N,079950,500,116 억,,212780,N,N,0,N,00,N diff --git a/079960/price/prices-20250301.csv b/079960/price/prices-20250301.csv index 713ad084c058..a0647dcd4074 100644 --- a/079960/price/prices-20250301.csv +++ b/079960/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18810,-500,5,-2.59,279649020,14821,93.71,19130,19130,18750,25100,13520,19310,18868.43,6.99,0,-3594,19763,19536,19373,19146,18983,19455,19065,39,5790,500,14280,10,1,7860000,1478,2.13,0.37,12,0.19,8849.00,50969.00,22850,20240401,-17.68,15100,20240805,24.57,20850,-9.78,20250317,17650,6.57,20250113,22850,-17.68,20240401,15100,24.57,20240805,1.70,Y,079960,500,39 억,,549563,N,N,0,N,00,N 20250328,160701,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19310,-210,5,-1.08,305665920,15815,54.92,19520,19600,19210,25350,13670,19520,19327.60,6.87,0,2145,20146,19832,19596,19282,19046,19715,19165,39,5830,500,14440,10,1,7860000,1518,2.18,0.38,12,0.20,8849.00,50969.00,22850,20240401,-15.49,15100,20240805,27.88,20850,-7.39,20250317,17650,9.41,20250113,22850,-15.49,20240401,15100,27.88,20240805,1.70,N,079960,500,39 억,,540207,N,N,0,N,00,N 20250328,150705,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19370,-150,5,-0.77,301028310,15575,54.09,19520,19600,19210,25350,13670,19520,19327.66,6.87,0,2210,20146,19832,19596,19282,19046,19715,19165,39,5830,500,14440,10,1,7860000,1522,2.19,0.38,12,0.20,8849.00,50969.00,22850,20240401,-15.23,15100,20240805,28.28,20850,-7.10,20250317,17650,9.75,20250113,22850,-15.23,20240401,15100,28.28,20240805,1.70,N,079960,500,39 억,,540207,N,N,0,N,00,N 20250328,140706,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19280,-240,5,-1.23,224054580,11577,40.20,19520,19600,19210,25350,13670,19520,19353.42,6.87,0,1461,20146,19832,19596,19282,19046,19715,19165,39,5830,500,14440,10,1,7860000,1515,2.18,0.38,12,0.15,8849.00,50969.00,22850,20240401,-15.62,15100,20240805,27.68,20850,-7.53,20250317,17650,9.24,20250113,22850,-15.62,20240401,15100,27.68,20240805,1.70,N,079960,500,39 억,,540207,N,N,0,N,00,N diff --git a/079970/price/prices-20250301.csv b/079970/price/prices-20250301.csv index d13dd5107dbe..d262489da04a 100644 --- a/079970/price/prices-20250301.csv +++ b/079970/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141908,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N 20250328,160702,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,1.18,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,N,079970,500,54 억,,128970,N,N,0,N,00,N 20250328,150705,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,1.18,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,N,079970,500,54 억,,128970,N,N,0,N,00,N 20250328,140706,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,1.18,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,N,079970,500,54 억,,128970,N,N,0,N,00,N diff --git a/079980/price/prices-20250301.csv b/079980/price/prices-20250301.csv index 6fe2b0c7b52f..f6d531090820 100644 --- a/079980/price/prices-20250301.csv +++ b/079980/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141908,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,-105,5,-3.93,197456890,76824,183.53,2635,2665,2535,3470,1870,2670,2570.25,1.98,0,-19313,2720,2695,2670,2645,2620,2682,2632,1725,800,5000,1920,5,1,34500000,885,-0.67,0.35,12,0.22,-3843.00,7334.00,4220,20240402,-39.22,2315,20241115,10.80,2995,-14.36,20250320,2435,5.34,20250213,4220,-39.22,20240402,2315,10.80,20241115,0.29,Y,079980,5000,1725 억,,683615,N,N,0,N,00,N 20250328,160702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2670,-15,5,-0.56,111597722,41859,70.89,2695,2695,2645,3490,1880,2685,2666.04,1.85,0,-7871,2788,2736,2693,2641,2598,2715,2620,1725,805,5000,1930,5,1,34500000,921,-0.69,0.36,12,0.12,-3843.00,7334.00,4220,20240402,-36.73,2315,20241115,15.33,2995,-10.85,20250320,2435,9.65,20250213,4220,-36.73,20240402,2315,15.33,20241115,0.29,N,079980,5000,1725 억,,638959,N,N,0,N,00,N 20250328,150706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2670,-15,5,-0.56,108376732,40653,68.85,2695,2695,2645,3490,1880,2685,2665.90,1.85,0,-7276,2788,2736,2693,2641,2598,2715,2620,1725,805,5000,1930,5,1,34500000,921,-0.69,0.36,12,0.12,-3843.00,7334.00,4220,20240402,-36.73,2315,20241115,15.33,2995,-10.85,20250320,2435,9.65,20250213,4220,-36.73,20240402,2315,15.33,20241115,0.29,N,079980,5000,1725 억,,638959,N,N,0,N,00,N 20250328,140706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2680,-5,5,-0.19,92443927,34677,58.73,2695,2695,2645,3490,1880,2685,2665.86,1.85,0,-7166,2788,2736,2693,2641,2598,2715,2620,1725,805,5000,1930,5,1,34500000,925,-0.70,0.37,12,0.10,-3843.00,7334.00,4220,20240402,-36.49,2315,20241115,15.77,2995,-10.52,20250320,2435,10.06,20250213,4220,-36.49,20240402,2315,15.77,20241115,0.29,N,079980,5000,1725 억,,638959,N,N,0,N,00,N diff --git a/080010/price/prices-20250301.csv b/080010/price/prices-20250301.csv index 93d17bda3711..2bbee78d2e30 100644 --- a/080010/price/prices-20250301.csv +++ b/080010/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,-70,5,-1.30,21572210,4058,47.33,5420,5420,5270,7000,3780,5390,5315.97,1.44,0,-22,5523,5456,5423,5356,5323,5440,5340,50,1610,500,3980,10,1,9835071,523,8.72,0.43,12,0.04,610.00,12236.00,6400,20240712,-16.88,4825,20241209,10.26,5560,-4.32,20250228,5070,4.93,20250103,6400,-16.88,20240712,4825,10.26,20241209,0.97,Y,080010,500,50 억,,141505,N,N,0,N,00,N 20250328,160702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,-10,5,-0.19,46383680,8566,72.07,5490,5490,5390,7020,3780,5400,5414.86,1.37,0,-144,5513,5456,5423,5366,5333,5440,5350,50,1620,500,3990,10,1,9835071,530,8.84,0.44,12,0.09,610.00,12236.00,6400,20240712,-15.78,4825,20241209,11.71,5560,-3.06,20250228,5070,6.31,20250103,6400,-15.78,20240712,4825,11.71,20241209,0.97,N,080010,500,50 억,,135049,N,N,0,N,00,N 20250328,150706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,0,3,0.00,41279320,7619,64.11,5490,5490,5390,7020,3780,5400,5417.94,1.37,0,93,5513,5456,5423,5366,5333,5440,5350,50,1620,500,3990,10,1,9835071,531,8.85,0.44,12,0.08,610.00,12236.00,6400,20240712,-15.62,4825,20241209,11.92,5560,-2.88,20250228,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,0.97,N,080010,500,50 억,,135049,N,N,0,N,00,N 20250328,140707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,0,3,0.00,39019650,7200,60.58,5490,5490,5400,7020,3780,5400,5419.40,1.37,0,95,5513,5456,5423,5366,5333,5440,5350,50,1620,500,3990,10,1,9835071,531,8.85,0.44,12,0.07,610.00,12236.00,6400,20240712,-15.62,4825,20241209,11.92,5560,-2.88,20250228,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,0.97,N,080010,500,50 억,,135049,N,N,0,N,00,N diff --git a/080160/price/prices-20250301.csv b/080160/price/prices-20250301.csv index 9d43bc8c6e1f..4fb333ae9492 100644 --- a/080160/price/prices-20250301.csv +++ b/080160/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10680,100,2,0.95,849919150,80589,88.64,10400,10780,10260,13750,7410,10580,10546.34,11.59,0,21557,10926,10752,10566,10392,10206,10660,10300,95,3170,500,7820,10,1,18900000,2019,18.57,1.95,12,0.43,575.00,5466.00,17100,20240418,-37.54,8980,20241115,18.93,11370,-6.07,20250327,9210,15.96,20250210,17100,-37.54,20240418,8980,18.93,20241115,0.95,Y,080160,500,94 억,,2190636,N,N,1221,N,00,N 20250328,160703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10580,-120,5,-1.12,954078145,90680,39.02,10680,10740,10380,13910,7490,10700,10521.37,11.42,0,6578,11606,11152,10916,10462,10226,11035,10345,95,3210,500,7910,10,1,18900000,2000,18.40,1.94,12,0.48,575.00,5466.00,17100,20240418,-38.13,8980,20241115,17.82,11370,-6.95,20250327,9210,14.88,20250210,17100,-38.13,20240418,8980,17.82,20241115,0.68,N,080160,500,94 억,,2158587,N,N,1221,N,00,N 20250328,150706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10640,-60,5,-0.56,922337125,87683,37.73,10680,10740,10380,13910,7490,10700,10519.00,11.42,0,6599,11606,11152,10916,10462,10226,11035,10345,95,3210,500,7910,10,1,18900000,2011,18.50,1.95,12,0.46,575.00,5466.00,17100,20240418,-37.78,8980,20241115,18.49,11370,-6.42,20250327,9210,15.53,20250210,17100,-37.78,20240418,8980,18.49,20241115,0.68,N,080160,500,94 억,,2158587,N,N,56,N,00,N 20250328,140707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10530,-170,5,-1.59,613463655,58453,25.15,10680,10680,10380,13910,7490,10700,10494.99,11.42,0,11370,11606,11152,10916,10462,10226,11035,10345,95,3210,500,7910,10,1,18900000,1990,18.31,1.93,12,0.31,575.00,5466.00,17100,20240418,-38.42,8980,20241115,17.26,11370,-7.39,20250327,9210,14.33,20250210,17100,-38.42,20240418,8980,17.26,20241115,0.68,N,080160,500,94 억,,2158587,N,N,56,N,00,N diff --git a/080220/price/prices-20250301.csv b/080220/price/prices-20250301.csv index da496230bc56..3987c2f2c821 100644 --- a/080220/price/prices-20250301.csv +++ b/080220/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141909,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12490,-940,5,-7.00,6204579970,485414,102.32,12930,13200,12490,17450,9410,13430,12782.04,0.00,0,12429,14750,14090,13730,13070,12710,13910,12890,174,4020,500,8590,10,1,34442833,4302,22.03,2.31,12,1.41,567.00,5415.00,30550,20240329,-59.12,7710,20241209,62.00,20600,-39.37,20250214,8650,44.39,20250102,30300,-58.78,20240401,7710,62.00,20241209,7.22,Y,080220,500,173 억,,0,N,N,500,N,00,N 20250328,160703,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13430,-920,5,-6.41,6507274170,474385,92.80,14300,14390,13370,18650,10050,14350,13717.35,0.00,0,45946,15236,14792,14506,14062,13776,14650,13920,174,4300,500,9180,10,1,34442833,4626,23.69,2.48,12,1.38,567.00,5415.00,30550,20240329,-56.04,7710,20241209,74.19,20600,-34.81,20250214,8650,55.26,20250102,30550,-56.04,20240329,7710,74.19,20241209,7.39,N,080220,500,173 억,,0,N,N,500,N,00,N 20250328,150706,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13460,-890,5,-6.20,5967133385,434196,84.94,14300,14390,13370,18650,10050,14350,13742.74,0.00,0,36027,15236,14792,14506,14062,13776,14650,13920,174,4300,500,9180,10,1,34442833,4636,23.74,2.49,12,1.26,567.00,5415.00,30550,20240329,-55.94,7710,20241209,74.58,20600,-34.66,20250214,8650,55.61,20250102,30550,-55.94,20240329,7710,74.58,20241209,7.39,N,080220,500,173 억,,0,N,N,2098,N,00,N 20250328,140707,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13470,-880,5,-6.13,4960481720,359245,70.28,14300,14390,13460,18650,10050,14350,13807.85,0.00,0,11894,15236,14792,14506,14062,13776,14650,13920,174,4300,500,9180,10,1,34442833,4639,23.76,2.49,12,1.04,567.00,5415.00,30550,20240329,-55.91,7710,20241209,74.71,20600,-34.61,20250214,8650,55.72,20250102,30550,-55.91,20240329,7710,74.71,20241209,7.39,N,080220,500,173 억,,0,N,N,2098,N,00,N diff --git a/080420/price/prices-20250301.csv b/080420/price/prices-20250301.csv index f7c0fb884102..7cc72f859944 100644 --- a/080420/price/prices-20250301.csv +++ b/080420/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,-55,5,-2.46,57515405,26307,83.34,2240,2240,2170,2910,1570,2240,2186.32,0.14,0,-187,2313,2276,2258,2221,2203,2267,2212,399,670,500,1610,5,1,79721622,1742,14.19,0.48,12,0.03,154.00,4535.00,2485,20240514,-12.07,1601,20240806,36.48,2460,-11.18,20250221,1913,14.22,20250203,2485,-12.07,20240514,1601,36.48,20240806,0.15,Y,080420,500,398 억,,110248,N,N,0,N,00,N 20250328,160703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,-35,5,-1.54,71932745,31565,228.63,2295,2295,2240,2955,1595,2275,2278.88,0.11,0,492,2318,2296,2273,2251,2228,2285,2240,399,680,500,1630,5,1,79721622,1786,14.55,0.49,12,0.04,154.00,4535.00,2485,20240514,-9.86,1601,20240806,39.91,2460,-8.94,20250221,1913,17.09,20250203,2485,-9.86,20240514,1601,39.91,20240806,0.15,N,080420,500,398 억,,90804,N,N,0,N,00,N 20250328,150707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2280,5,2,0.22,37499830,16410,118.86,2295,2295,2280,2955,1595,2275,2285.18,0.11,0,935,2318,2296,2273,2251,2228,2285,2240,399,680,500,1630,5,1,79721622,1818,14.81,0.50,12,0.02,154.00,4535.00,2485,20240514,-8.25,1601,20240806,42.41,2460,-7.32,20250221,1913,19.18,20250203,2485,-8.25,20240514,1601,42.41,20240806,0.15,N,080420,500,398 억,,90804,N,N,0,N,00,N 20250328,140707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2280,5,2,0.22,36590110,16011,115.97,2295,2295,2280,2955,1595,2275,2285.31,0.11,0,935,2318,2296,2273,2251,2228,2285,2240,399,680,500,1630,5,1,79721622,1818,14.81,0.50,12,0.02,154.00,4535.00,2485,20240514,-8.25,1601,20240806,42.41,2460,-7.32,20250221,1913,19.18,20250203,2485,-8.25,20240514,1601,42.41,20240806,0.15,N,080420,500,398 억,,90804,N,N,0,N,00,N diff --git a/080470/price/prices-20250301.csv b/080470/price/prices-20250301.csv index 6ba620cbf126..9f42f6b8c3ac 100644 --- a/080470/price/prices-20250301.csv +++ b/080470/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141910,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3325,-125,5,-3.62,29578310,8878,104.84,3430,3430,3300,4485,2415,3450,3331.64,3.16,0,-79,3483,3466,3448,3431,3413,3467,3432,37,1035,500,2340,5,1,7300000,243,4.42,0.50,12,0.12,753.00,6590.00,4990,20240426,-33.37,3200,20241209,3.91,3800,-12.50,20250224,3300,0.76,20250331,4990,-33.37,20240426,3200,3.91,20241209,0.13,Y,080470,500,36 억,,230531,N,N,0,N,00,N 20250328,160703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3450,-15,5,-0.43,29135620,8468,191.32,3450,3465,3430,4500,2430,3465,3440.67,3.01,0,-41,3615,3540,3495,3420,3375,3517,3397,37,1035,500,2350,5,1,7300000,252,4.58,0.52,12,0.12,753.00,6590.00,4990,20240426,-30.86,3200,20241209,7.81,3800,-9.21,20250224,3375,2.22,20250212,4990,-30.86,20240426,3200,7.81,20241209,0.13,N,080470,500,36 억,,219866,N,N,0,N,00,N 20250328,150707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3430,-35,5,-1.01,29015320,8433,190.53,3450,3465,3430,4500,2430,3465,3440.69,3.01,0,-39,3615,3540,3495,3420,3375,3517,3397,37,1035,500,2350,5,1,7300000,250,4.56,0.52,12,0.12,753.00,6590.00,4990,20240426,-31.26,3200,20241209,7.19,3800,-9.74,20250224,3375,1.63,20250212,4990,-31.26,20240426,3200,7.19,20241209,0.13,N,080470,500,36 억,,219866,N,N,0,N,00,N 20250328,140708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3445,-20,5,-0.58,27982500,8132,183.73,3450,3465,3430,4500,2430,3465,3441.04,3.01,0,-68,3615,3540,3495,3420,3375,3517,3397,37,1035,500,2350,5,1,7300000,251,4.58,0.52,12,0.11,753.00,6590.00,4990,20240426,-30.96,3200,20241209,7.66,3800,-9.34,20250224,3375,2.07,20250212,4990,-30.96,20240426,3200,7.66,20241209,0.13,N,080470,500,36 억,,219866,N,N,0,N,00,N diff --git a/080520/price/prices-20250301.csv b/080520/price/prices-20250301.csv index 467d6bc88d58..ff38dfa43a4c 100644 --- a/080520/price/prices-20250301.csv +++ b/080520/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-65,5,-2.17,25201400,8670,182.07,3000,3000,2855,3900,2100,3000,2906.74,1.08,0,731,3053,3026,2988,2961,2923,3007,2942,59,900,500,2220,5,1,11746609,345,6.30,0.26,12,0.07,466.00,11438.00,4800,20240627,-38.85,2800,20241210,4.82,3260,-9.97,20250221,2855,2.80,20250331,4800,-38.85,20240627,2800,4.82,20241210,1.01,Y,080520,500,58 억,,126744,N,N,0,N,00,N 20250328,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,14147595,4762,38.79,3010,3015,2950,3900,2100,3000,2967.53,0.92,0,-140,3030,3015,2985,2970,2940,3022,2977,59,900,500,2220,5,1,11746609,352,6.44,0.26,12,0.04,466.00,11438.00,4800,20240627,-37.50,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4800,-37.50,20240627,2800,7.14,20241210,1.02,N,080520,500,58 억,,107978,N,N,0,N,00,N 20250328,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-15,5,-0.50,12557595,4232,34.47,3010,3015,2950,3900,2100,3000,2967.30,0.92,0,-121,3030,3015,2985,2970,2940,3022,2977,59,900,500,2220,5,1,11746609,351,6.41,0.26,12,0.04,466.00,11438.00,4800,20240627,-37.81,2800,20241210,6.61,3260,-8.44,20250221,2940,1.53,20250203,4800,-37.81,20240627,2800,6.61,20241210,1.02,N,080520,500,58 억,,107978,N,N,0,N,00,N 20250328,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,11355075,3829,31.19,3010,3015,2950,3900,2100,3000,2965.55,0.92,0,-121,3030,3015,2985,2970,2940,3022,2977,59,900,500,2220,5,1,11746609,352,6.44,0.26,12,0.03,466.00,11438.00,4800,20240627,-37.50,2800,20241210,7.14,3260,-7.98,20250221,2940,2.04,20250203,4800,-37.50,20240627,2800,7.14,20241210,1.02,N,080520,500,58 억,,107978,N,N,0,N,00,N diff --git a/080530/price/prices-20250301.csv b/080530/price/prices-20250301.csv index df17f2fea2c9..fc35d369f7ff 100644 --- a/080530/price/prices-20250301.csv +++ b/080530/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1180,-34,5,-2.80,11355722,9569,67.53,1200,1212,1178,1578,850,1214,1186.72,0.67,0,-1197,1271,1242,1206,1177,1141,1224,1159,230,364,500,750,1,1,45932005,542,-6.02,1.42,12,0.02,-196.00,829.00,3380,20240329,-65.09,1010,20250324,16.83,1450,-18.62,20250122,1010,16.83,20250324,3025,-60.99,20240401,1010,16.83,20250324,0.00,Y,080530,500,229 억,,305959,N,N,0,N,00,N 20250328,160704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,14,2,1.17,16575617,13909,35.31,1235,1235,1170,1560,840,1200,1191.72,0.60,0,-756,1289,1244,1205,1160,1121,1267,1183,230,360,500,740,1,1,45932005,558,-6.19,1.46,12,0.03,-196.00,829.00,3380,20240329,-64.08,1010,20250324,20.20,1450,-16.28,20250122,1010,20.20,20250324,3380,-64.08,20240329,1010,20.20,20250324,0.00,N,080530,500,229 억,,275415,N,N,0,N,00,N 20250328,150708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,14,2,1.17,15966194,13407,34.04,1235,1235,1170,1560,840,1200,1190.88,0.60,0,-745,1289,1244,1205,1160,1121,1267,1183,230,360,500,740,1,1,45932005,558,-6.19,1.46,12,0.03,-196.00,829.00,3380,20240329,-64.08,1010,20250324,20.20,1450,-16.28,20250122,1010,20.20,20250324,3380,-64.08,20240329,1010,20.20,20250324,0.00,N,080530,500,229 억,,275415,N,N,0,N,00,N 20250328,140708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,-15,5,-1.25,11505357,9664,24.53,1235,1235,1170,1560,840,1200,1190.54,0.60,0,-140,1289,1244,1205,1160,1121,1267,1183,230,360,500,740,1,1,45932005,544,-6.05,1.43,12,0.02,-196.00,829.00,3380,20240329,-64.94,1010,20250324,17.33,1450,-18.28,20250122,1010,17.33,20250324,3380,-64.94,20240329,1010,17.33,20250324,0.00,N,080530,500,229 억,,275415,N,N,0,N,00,N diff --git a/080580/price/prices-20250301.csv b/080580/price/prices-20250301.csv index d03d0012868d..1e9ab1558e12 100644 --- a/080580/price/prices-20250301.csv +++ b/080580/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,-290,5,-5.43,517382120,101573,115.04,5280,5280,5010,6940,3740,5340,5093.70,1.61,0,4909,5793,5566,5443,5216,5093,5505,5155,90,1600,500,3840,10,1,17935173,906,-16.50,2.60,12,0.57,-306.00,1943.00,10880,20240319,-53.58,3685,20241209,37.04,7300,-30.82,20250219,4400,14.77,20250102,10370,-51.30,20240402,3685,37.04,20241209,1.52,Y,080580,500,89 억,,289116,N,N,0,N,00,N 20250328,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-240,5,-4.30,473792595,88015,100.20,5670,5670,5320,7250,3910,5580,5383.12,1.18,0,-5233,5866,5722,5626,5482,5386,5675,5435,90,1670,500,4010,10,1,17935173,958,-17.45,2.75,12,0.49,-306.00,1943.00,11150,20240318,-52.11,3685,20241209,44.91,7300,-26.85,20250219,4400,21.36,20250102,10370,-48.51,20240402,3685,44.91,20241209,1.55,N,080580,500,89 억,,212018,N,N,0,N,00,N 20250328,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-230,5,-4.12,431824245,80149,91.24,5670,5670,5330,7250,3910,5580,5387.77,1.18,0,-5315,5866,5722,5626,5482,5386,5675,5435,90,1670,500,4010,10,1,17935173,960,-17.48,2.75,12,0.45,-306.00,1943.00,11150,20240318,-52.02,3685,20241209,45.18,7300,-26.71,20250219,4400,21.59,20250102,10370,-48.41,20240402,3685,45.18,20241209,1.55,N,080580,500,89 억,,212018,N,N,0,N,00,N 20250328,140709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,-200,5,-3.58,365521485,67745,77.12,5670,5670,5340,7250,3910,5580,5395.55,1.18,0,-5683,5866,5722,5626,5482,5386,5675,5435,90,1670,500,4010,10,1,17935173,965,-17.58,2.77,12,0.38,-306.00,1943.00,11150,20240318,-51.75,3685,20241209,46.00,7300,-26.30,20250219,4400,22.27,20250102,10370,-48.12,20240402,3685,46.00,20241209,1.55,N,080580,500,89 억,,212018,N,N,0,N,00,N diff --git a/080720/price/prices-20250301.csv b/080720/price/prices-20250301.csv index 8f998d991df3..ef40cc806b0d 100644 --- a/080720/price/prices-20250301.csv +++ b/080720/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141911,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,Y,080720,500,39 억,,142985,N,N,0,N,00,N 20250328,160705,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250328,150708,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250328,140709,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N diff --git a/081000/price/prices-20250301.csv b/081000/price/prices-20250301.csv index 0187c9c21e59..b1fbba839e33 100644 --- a/081000/price/prices-20250301.csv +++ b/081000/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141911,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10750,-290,5,-2.63,128313340,11962,59.52,10510,11010,10510,14350,7730,11040,10726.75,1.79,0,-1800,11560,11300,11140,10880,10720,11220,10800,142,3310,1000,7940,10,1,14202975,1527,11.84,0.37,12,0.08,908.00,29050.00,21000,20240604,-48.81,9700,20241209,10.82,13150,-18.25,20250217,10510,2.28,20250331,21000,-48.81,20240604,9700,10.82,20241209,1.04,Y,081000,1000,142 억,,254047,N,N,1,N,00,N 20250328,160705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11040,-260,5,-2.30,221489740,20038,246.68,11330,11400,10980,14690,7910,11300,11053.56,1.75,0,-7101,11433,11366,11333,11266,11233,11350,11250,142,3390,1000,8130,10,1,14202975,1568,12.16,0.38,12,0.14,908.00,29050.00,21000,20240604,-47.43,9700,20241209,13.81,13150,-16.05,20250217,10700,3.18,20250203,21000,-47.43,20240604,9700,13.81,20241209,1.04,N,081000,1000,142 억,,248654,N,N,1,N,00,N 20250328,150709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11100,-200,5,-1.77,217228010,19652,241.93,11330,11400,10980,14690,7910,11300,11053.74,1.75,0,-7004,11433,11366,11333,11266,11233,11350,11250,142,3390,1000,8130,10,1,14202975,1577,12.22,0.38,12,0.14,908.00,29050.00,21000,20240604,-47.14,9700,20241209,14.43,13150,-15.59,20250217,10700,3.74,20250203,21000,-47.14,20240604,9700,14.43,20241209,1.04,N,081000,1000,142 억,,248654,N,N,3,N,00,N 20250328,140709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11000,-300,5,-2.65,151985855,13723,168.94,11330,11400,11000,14690,7910,11300,11075.26,1.75,0,-4115,11433,11366,11333,11266,11233,11350,11250,142,3390,1000,8130,10,1,14202975,1562,12.11,0.38,12,0.10,908.00,29050.00,21000,20240604,-47.62,9700,20241209,13.40,13150,-16.35,20250217,10700,2.80,20250203,21000,-47.62,20240604,9700,13.40,20241209,1.04,N,081000,1000,142 억,,248654,N,N,3,N,00,N diff --git a/081150/price/prices-20250301.csv b/081150/price/prices-20250301.csv index 3ffa770e2116..b3c3bfdc2d1a 100644 --- a/081150/price/prices-20250301.csv +++ b/081150/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2910,-20,5,-0.68,258757082,88473,48.67,2905,2995,2870,3805,2055,2930,2924.70,5.35,0,-17455,3030,2980,2955,2905,2880,2967,2892,121,875,500,1870,5,1,24268402,706,-31.63,0.45,12,0.36,-92.00,6498.00,3615,20250203,-19.50,2310,20240805,25.97,3615,-19.50,20250203,2870,1.39,20250331,3615,-19.50,20250203,2310,25.97,20240805,4.08,Y,081150,500,121 억,,1297242,N,N,0,N,00,N 20250328,160705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,-80,5,-2.66,534007705,181007,146.49,2985,3005,2930,3910,2110,3010,2950.25,5.16,0,-23987,3083,3046,3008,2971,2933,3065,2990,121,900,500,1920,5,1,24268402,711,-31.85,0.45,12,0.75,-92.00,6498.00,3615,20250203,-18.95,2310,20240805,26.84,3615,-18.95,20250203,2890,1.38,20250102,3615,-18.95,20250203,2310,26.84,20240805,4.16,N,081150,500,121 억,,1252434,N,N,0,N,00,N 20250328,150709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,-65,5,-2.16,468844180,158791,128.51,2985,3005,2930,3910,2110,3010,2952.59,5.16,0,-23266,3083,3046,3008,2971,2933,3065,2990,121,900,500,1920,5,1,24268402,715,-32.01,0.45,12,0.65,-92.00,6498.00,3615,20250203,-18.53,2310,20240805,27.49,3615,-18.53,20250203,2890,1.90,20250102,3615,-18.53,20250203,2310,27.49,20240805,4.16,N,081150,500,121 억,,1252434,N,N,0,N,00,N 20250328,140710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,-65,5,-2.16,384230595,129994,105.21,2985,3005,2940,3910,2110,3010,2955.76,5.16,0,-22258,3083,3046,3008,2971,2933,3065,2990,121,900,500,1920,5,1,24268402,715,-32.01,0.45,12,0.54,-92.00,6498.00,3615,20250203,-18.53,2310,20240805,27.49,3615,-18.53,20250203,2890,1.90,20250102,3615,-18.53,20250203,2310,27.49,20240805,4.16,N,081150,500,121 억,,1252434,N,N,0,N,00,N diff --git a/081580/price/prices-20250301.csv b/081580/price/prices-20250301.csv index 2658ca8012d4..30e0be27d813 100644 --- a/081580/price/prices-20250301.csv +++ b/081580/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,0,3,0.00,66267051,27347,100.00,2430,2455,2385,3165,1705,2435,2423.19,1.23,0,-565,2515,2475,2415,2375,2315,2495,2395,78,730,500,1650,5,1,15508143,378,-9.19,0.37,12,0.18,-265.00,6627.00,5080,20241007,-52.07,2010,20240419,21.14,3600,-32.36,20250103,2235,8.95,20250324,5080,-52.07,20241007,2010,21.14,20240419,4.58,Y,081580,500,77 억,,190790,N,N,0,N,00,N 20250328,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,45,2,1.88,66054545,27348,40.42,2380,2455,2355,3105,1675,2390,2415.33,1.20,0,-69,2526,2457,2376,2307,2226,2492,2342,78,715,500,1620,5,1,15508143,378,-9.19,0.37,12,0.18,-265.00,6627.00,5080,20241007,-52.07,2010,20240419,21.14,3600,-32.36,20250103,2235,8.95,20250324,5080,-52.07,20241007,2010,21.14,20240419,4.58,N,081580,500,77 억,,186359,N,N,0,N,00,N 20250328,150709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2440,50,2,2.09,53864490,22345,33.02,2380,2455,2355,3105,1675,2390,2410.58,1.20,0,117,2526,2457,2376,2307,2226,2492,2342,78,715,500,1620,5,1,15508143,378,-9.21,0.37,12,0.14,-265.00,6627.00,5080,20241007,-51.97,2010,20240419,21.39,3600,-32.22,20250103,2235,9.17,20250324,5080,-51.97,20241007,2010,21.39,20240419,4.58,N,081580,500,77 억,,186359,N,N,0,N,00,N 20250328,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,30,2,1.26,47535540,19733,29.16,2380,2455,2355,3105,1675,2390,2408.94,1.20,0,-132,2526,2457,2376,2307,2226,2492,2342,78,715,500,1620,5,1,15508143,375,-9.13,0.37,12,0.13,-265.00,6627.00,5080,20241007,-52.36,2010,20240419,20.40,3600,-32.78,20250103,2235,8.28,20250324,5080,-52.36,20241007,2010,20.40,20240419,4.58,N,081580,500,77 억,,186359,N,N,0,N,00,N diff --git a/081660/price/prices-20250301.csv b/081660/price/prices-20250301.csv index 5c1f9f891def..fb2e4c5680f0 100644 --- a/081660/price/prices-20250301.csv +++ b/081660/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141912,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38100,-950,5,-2.43,4640665025,121988,56.75,38200,38400,37600,50700,27350,39050,38041.98,42.48,0,-57413,39583,39316,38983,38716,38383,39150,38550,617,11650,1000,30450,50,1,60095839,22897,27.25,1.10,12,0.20,1398.00,34646.00,44950,20240925,-15.24,34750,20250314,9.64,43250,-11.91,20250121,34750,9.64,20250314,44950,-15.24,20240925,34750,9.64,20250314,0.10,Y,081660,1000,616 억,,25527153,N,N,177,N,00,N 20250328,160706,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,39050,50,2,0.13,8386603125,214970,134.27,39100,39250,38650,50700,27300,39000,39012.90,42.84,0,-100099,39966,39482,39016,38532,38066,39725,38775,617,11700,1000,30420,50,1,60095839,23467,27.93,1.13,12,0.36,1398.00,34646.00,44950,20240925,-13.13,34750,20250314,12.37,43250,-9.71,20250121,34750,12.37,20250314,44950,-13.13,20240925,34750,12.37,20250314,0.10,N,081660,1000,616 억,,25743246,N,N,177,N,00,N 20250328,150710,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38950,-50,5,-0.13,7752958425,198730,124.12,39100,39250,38650,50700,27300,39000,39012.52,42.84,0,-98438,39966,39482,39016,38532,38066,39725,38775,617,11700,1000,30420,50,1,60095839,23407,27.86,1.12,12,0.33,1398.00,34646.00,44950,20240925,-13.35,34750,20250314,12.09,43250,-9.94,20250121,34750,12.09,20250314,44950,-13.35,20240925,34750,12.09,20250314,0.10,N,081660,1000,616 억,,25743246,N,N,202,N,00,N 20250328,140710,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38950,-50,5,-0.13,4509755325,115645,72.23,39100,39250,38650,50700,27300,39000,38996.54,42.84,0,-42192,39966,39482,39016,38532,38066,39725,38775,617,11700,1000,30420,50,1,60095839,23407,27.86,1.12,12,0.19,1398.00,34646.00,44950,20240925,-13.35,34750,20250314,12.09,43250,-9.94,20250121,34750,12.09,20250314,44950,-13.35,20240925,34750,12.09,20250314,0.10,N,081660,1000,616 억,,25743246,N,N,202,N,00,N diff --git a/082210/price/prices-20250301.csv b/082210/price/prices-20250301.csv index ef4f2048c57b..35cb3838c38a 100644 --- a/082210/price/prices-20250301.csv +++ b/082210/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1116,-13,5,-1.15,69616040,62896,134.56,1119,1128,1044,1467,791,1129,1106.84,9.66,0,1366,1171,1149,1131,1109,1091,1141,1101,166,338,500,760,1,1,33192374,370,3.08,0.69,12,0.19,362.00,1628.00,5150,20240401,-78.33,993,20250324,12.39,1831,-39.05,20250221,993,12.39,20250324,5150,-78.33,20240401,993,12.39,20250324,0.24,Y,082210,500,165 억,,3206123,N,N,0,N,00,N 20250328,160706,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1129,-24,5,-2.08,52652567,46743,133.23,1153,1153,1113,1498,808,1153,1126.42,9.49,0,-9662,1183,1168,1155,1140,1127,1161,1133,166,345,500,780,1,1,33192374,375,3.12,0.69,12,0.14,362.00,1628.00,5150,20240401,-78.08,993,20250324,13.70,1831,-38.34,20250221,993,13.70,20250324,5150,-78.08,20240401,993,13.70,20250324,0.24,N,082210,500,165 억,,3148985,N,N,0,N,00,N 20250328,150710,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1124,-29,5,-2.52,48456205,43020,122.62,1153,1153,1113,1498,808,1153,1126.36,9.49,0,-9430,1183,1168,1155,1140,1127,1161,1133,166,345,500,780,1,1,33192374,373,3.10,0.69,12,0.13,362.00,1628.00,5150,20240401,-78.17,993,20250324,13.19,1831,-38.61,20250221,993,13.19,20250324,5150,-78.17,20240401,993,13.19,20250324,0.24,N,082210,500,165 억,,3148985,N,N,0,N,00,N 20250328,140710,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1129,-24,5,-2.08,45152263,40078,114.23,1153,1153,1113,1498,808,1153,1126.61,9.49,0,-9135,1183,1168,1155,1140,1127,1161,1133,166,345,500,780,1,1,33192374,375,3.12,0.69,12,0.12,362.00,1628.00,5150,20240401,-78.08,993,20250324,13.70,1831,-38.34,20250221,993,13.70,20250324,5150,-78.08,20240401,993,13.70,20250324,0.24,N,082210,500,165 억,,3148985,N,N,0,N,00,N diff --git a/082270/price/prices-20250301.csv b/082270/price/prices-20250301.csv index afff486abd41..fc1a0f8c38ea 100644 --- a/082270/price/prices-20250301.csv +++ b/082270/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141912,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32100,-2700,5,-7.76,22101335025,671845,138.24,33050,34800,31900,45200,24400,34800,32896.48,7.85,0,-20187,37266,36032,34716,33482,32166,36650,34100,200,10400,500,24360,50,1,39994174,12838,-47.21,11.05,12,1.68,-680.00,2906.00,44550,20250324,-27.95,9060,20240827,254.30,44550,-27.95,20250324,14300,124.48,20250102,44550,-27.95,20250324,9060,254.30,20240827,0.01,Y,082270,500,199 억,,3138143,N,N,6,N,00,N 20250328,160706,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,34800,-850,5,-2.38,16745366300,485994,241.65,34700,35950,33400,46300,25000,35650,34455.66,7.56,0,31305,38450,37050,36300,34900,34150,36675,34525,200,10650,500,24950,50,1,39994174,13918,-51.18,11.98,12,1.22,-680.00,2906.00,44550,20250324,-21.89,9060,20240827,284.11,44550,-21.89,20250324,14300,143.36,20250102,44550,-21.89,20250324,9060,284.11,20240827,0.01,N,082270,500,199 억,,3023090,N,N,6,N,00,N 20250328,150710,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,34550,-1100,5,-3.09,15595328450,453039,225.26,34700,35950,33400,46300,25000,35650,34423.81,7.56,0,42108,38450,37050,36300,34900,34150,36675,34525,200,10650,500,24950,50,1,39994174,13818,-50.81,11.89,12,1.13,-680.00,2906.00,44550,20250324,-22.45,9060,20240827,281.35,44550,-22.45,20250324,14300,141.61,20250102,44550,-22.45,20250324,9060,281.35,20240827,0.01,N,082270,500,199 억,,3023090,N,N,0,N,00,N 20250328,140711,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,34000,-1650,5,-4.63,14012169750,406813,202.27,34700,35950,33400,46300,25000,35650,34443.76,7.56,0,48163,38450,37050,36300,34900,34150,36675,34525,200,10650,500,24950,50,1,39994174,13598,-50.00,11.70,12,1.02,-680.00,2906.00,44550,20250324,-23.68,9060,20240827,275.28,44550,-23.68,20250324,14300,137.76,20250102,44550,-23.68,20250324,9060,275.28,20240827,0.01,N,082270,500,199 억,,3023090,N,N,0,N,00,N diff --git a/082640/price/prices-20250301.csv b/082640/price/prices-20250301.csv index dde154a14fc2..6919afde7d3b 100644 --- a/082640/price/prices-20250301.csv +++ b/082640/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141913,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5070,-50,5,-0.98,470917135,92467,57.76,5110,5180,5000,6650,3590,5120,5092.81,81.63,0,-33038,5253,5186,5093,5026,4933,5140,4980,8068,1530,5000,3580,10,1,161358585,8181,3.02,0.28,12,0.06,1677.00,18372.00,9440,20240731,-46.29,4375,20250102,15.89,5630,-9.95,20250225,4375,15.89,20250102,9440,-46.29,20240731,4375,15.89,20250102,0.31,Y,082640,5000,8067 억,,131714257,N,N,0,N,00,N 20250328,160707,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5120,-40,5,-0.78,808035710,158909,185.55,5160,5160,5000,6700,3620,5160,5084.89,81.63,0,-27181,5253,5206,5153,5106,5053,5230,5130,8068,1540,5000,3610,10,1,161358585,8262,3.05,0.28,12,0.10,1677.00,18372.00,9440,20240731,-45.76,4375,20250102,17.03,5630,-9.06,20250225,4375,17.03,20250102,9440,-45.76,20240731,4375,17.03,20250102,0.31,N,082640,5000,8067 억,,131711282,N,N,226,N,00,N 20250328,150710,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5110,-50,5,-0.97,758017380,149137,174.14,5160,5160,5000,6700,3620,5160,5082.69,81.63,0,-30142,5253,5206,5153,5106,5053,5230,5130,8068,1540,5000,3610,10,1,161358585,8245,3.05,0.28,12,0.09,1677.00,18372.00,9440,20240731,-45.87,4375,20250102,16.80,5630,-9.24,20250225,4375,16.80,20250102,9440,-45.87,20240731,4375,16.80,20250102,0.31,N,082640,5000,8067 억,,131711282,N,N,226,N,00,N 20250328,140711,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5100,-60,5,-1.16,718397500,141371,165.07,5160,5160,5000,6700,3620,5160,5081.65,81.63,0,-28128,5253,5206,5153,5106,5053,5230,5130,8068,1540,5000,3610,10,1,161358585,8229,3.04,0.28,12,0.09,1677.00,18372.00,9440,20240731,-45.97,4375,20250102,16.57,5630,-9.41,20250225,4375,16.57,20250102,9440,-45.97,20240731,4375,16.57,20250102,0.31,N,082640,5000,8067 억,,131711282,N,N,226,N,00,N diff --git a/082660/price/prices-20250301.csv b/082660/price/prices-20250301.csv index d7d537450bef..f678419b953a 100644 --- a/082660/price/prices-20250301.csv +++ b/082660/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141913,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N 20250328,160707,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250328,150711,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250328,140711,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N diff --git a/082740/price/prices-20250301.csv b/082740/price/prices-20250301.csv index 6c850d2f9b5d..d2f61c160bdd 100644 --- a/082740/price/prices-20250301.csv +++ b/082740/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141913,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21450,500,2,2.39,17969535475,846697,61.77,20300,21550,20300,27200,14700,20950,21223.10,9.98,0,-186600,21883,21416,20933,20466,19983,21175,20225,834,6250,1000,15080,50,1,83447142,17899,22.09,4.55,12,1.01,971.00,4715.00,28750,20250214,-25.39,9270,20240411,131.39,28750,-25.39,20250214,17820,20.37,20250106,28750,-25.39,20250214,9270,131.39,20240411,2.27,Y,082740,1000,834 억,,8329774,N,N,7210,N,00,N 20250328,160707,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20950,-150,5,-0.71,28275735775,1359785,73.89,21100,21400,20450,27400,14800,21100,20793.02,9.43,0,35132,23100,22100,21500,20500,19900,21800,20200,834,6300,1000,15190,50,1,83447142,17482,21.58,4.44,12,1.63,971.00,4715.00,28750,20250214,-27.13,9270,20240411,126.00,28750,-27.13,20250214,17820,17.56,20250106,28750,-27.13,20250214,9270,126.00,20240411,2.26,N,082740,1000,834 억,,7868348,N,N,7209,N,00,N 20250328,150711,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20800,-300,5,-1.42,26070989700,1254511,68.17,21100,21400,20450,27400,14800,21100,20780.85,9.43,0,62201,23100,22100,21500,20500,19900,21800,20200,834,6300,1000,15190,50,1,83447142,17357,21.42,4.41,12,1.50,971.00,4715.00,28750,20250214,-27.65,9270,20240411,124.38,28750,-27.65,20250214,17820,16.72,20250106,28750,-27.65,20250214,9270,124.38,20240411,2.26,N,082740,1000,834 억,,7868348,N,N,5969,N,00,N 20250328,140712,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20650,-450,5,-2.13,21636132600,1039888,56.51,21100,21400,20450,27400,14800,21100,20805.16,9.43,0,58289,23100,22100,21500,20500,19900,21800,20200,834,6300,1000,15190,50,1,83447142,17232,21.27,4.38,12,1.25,971.00,4715.00,28750,20250214,-28.17,9270,20240411,122.76,28750,-28.17,20250214,17820,15.88,20250106,28750,-28.17,20250214,9270,122.76,20240411,2.26,N,082740,1000,834 억,,7868348,N,N,5969,N,00,N diff --git a/082800/price/prices-20250301.csv b/082800/price/prices-20250301.csv index 1c86ca5c9d07..3a7111d1b128 100644 --- a/082800/price/prices-20250301.csv +++ b/082800/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,0,3,0.00,1206867930,189031,90.67,6390,6610,6150,8300,4480,6390,6384.50,1.04,0,9213,6716,6552,6436,6272,6156,6635,6355,1253,1910,2500,3960,10,1,50104666,3202,-32.11,3.01,12,0.38,-199.00,2124.00,13600,20241216,-53.01,2715,20240522,135.36,9520,-32.88,20250210,6150,3.90,20250331,13600,-53.01,20241216,2715,135.36,20240522,0.02,Y,082800,2500,1252 억,,521275,N,N,0,N,00,N 20250328,160707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-190,5,-2.89,1325386760,205880,66.94,6320,6600,6320,8550,4610,6580,6437.71,0.53,0,16089,6993,6786,6673,6466,6353,6730,6410,1253,1970,2500,4070,10,1,50104666,3202,-91.29,2.96,12,0.41,-70.00,2159.00,13600,20241216,-53.01,2715,20240522,135.36,9520,-32.88,20250210,6320,1.11,20250328,13600,-53.01,20241216,2715,135.36,20240522,0.02,N,082800,2500,1252 억,,266383,N,N,0,N,00,N 20250328,150711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-170,5,-2.58,1231405570,191187,62.17,6320,6600,6320,8550,4610,6580,6440.84,0.53,0,13413,6993,6786,6673,6466,6353,6730,6410,1253,1970,2500,4070,10,1,50104666,3212,-91.57,2.97,12,0.38,-70.00,2159.00,13600,20241216,-52.87,2715,20240522,136.10,9520,-32.67,20250210,6320,1.42,20250328,13600,-52.87,20241216,2715,136.10,20240522,0.02,N,082800,2500,1252 억,,266383,N,N,0,N,00,N 20250328,140712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-120,5,-1.82,957640370,148523,48.29,6320,6600,6320,8550,4610,6580,6447.76,0.53,0,9380,6993,6786,6673,6466,6353,6730,6410,1253,1970,2500,4070,10,1,50104666,3237,-92.29,2.99,12,0.30,-70.00,2159.00,13600,20241216,-52.50,2715,20240522,137.94,9520,-32.14,20250210,6320,2.22,20250328,13600,-52.50,20241216,2715,137.94,20240522,0.02,N,082800,2500,1252 억,,266383,N,N,0,N,00,N diff --git a/082850/price/prices-20250301.csv b/082850/price/prices-20250301.csv index ec9a2294b57a..e862e374c049 100644 --- a/082850/price/prices-20250301.csv +++ b/082850/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141914,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2225,-15,5,-0.67,529420369,241679,44.93,2190,2240,2165,2910,1570,2240,2190.59,5.03,0,57977,2373,2306,2273,2206,2173,2290,2190,242,670,500,1380,5,1,48456578,1078,22.70,0.49,12,0.50,98.00,4516.00,6030,20240809,-63.10,2165,20250331,2.77,2955,-24.70,20250226,2165,2.77,20250331,6030,-63.10,20240809,2165,2.77,20250331,6.17,Y,082850,500,242 억,,2435303,N,N,0,N,00,N 20250328,160708,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2240,-90,5,-3.86,1189116383,524009,184.63,2330,2340,2240,3025,1635,2330,2269.26,4.53,0,33007,2390,2360,2340,2310,2290,2350,2300,242,695,500,1440,5,1,48456578,1085,6.96,0.53,12,1.08,322.00,4256.00,6030,20240809,-62.85,2240,20250328,0.00,2955,-24.20,20250226,2240,0.00,20250328,6030,-62.85,20240809,2240,0.00,20250328,6.27,N,082850,500,242 억,,2195320,N,N,0,N,00,N 20250328,150712,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2250,-80,5,-3.43,1077870583,474399,167.15,2330,2340,2240,3025,1635,2330,2272.07,4.53,0,27707,2390,2360,2340,2310,2290,2350,2300,242,695,500,1440,5,1,48456578,1090,6.99,0.53,12,0.98,322.00,4256.00,6030,20240809,-62.69,2240,20250328,0.45,2955,-23.86,20250226,2240,0.45,20250328,6030,-62.69,20240809,2240,0.45,20250328,6.27,N,082850,500,242 억,,2195320,N,N,0,N,00,N 20250328,140712,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2255,-75,5,-3.22,975821263,429046,151.17,2330,2340,2245,3025,1635,2330,2274.40,4.53,0,11685,2390,2360,2340,2310,2290,2350,2300,242,695,500,1440,5,1,48456578,1093,7.00,0.53,12,0.89,322.00,4256.00,6030,20240809,-62.60,2245,20250328,0.45,2955,-23.69,20250226,2245,0.45,20250328,6030,-62.60,20240809,2245,0.45,20250328,6.27,N,082850,500,242 억,,2195320,N,N,0,N,00,N diff --git a/082920/price/prices-20250301.csv b/082920/price/prices-20250301.csv index 0313343b1733..a8da15e6f7d5 100644 --- a/082920/price/prices-20250301.csv +++ b/082920/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141914,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23600,-400,5,-1.67,948359825,40224,46.15,23650,23900,23150,31200,16800,24000,23576.96,28.53,0,-7565,24900,24450,24050,23600,23200,24250,23400,114,7200,500,17760,50,1,22872213,5398,10.53,1.87,12,0.18,2241.00,12639.00,29900,20250122,-21.07,16200,20240429,45.68,29900,-21.07,20250122,20850,13.19,20250102,29900,-21.07,20250122,16200,45.68,20240429,1.52,Y,082920,500,114 억,,6524630,N,N,2,N,00,N 20250328,160708,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24000,-200,5,-0.83,2090125800,87060,57.18,24200,24500,23650,31450,16950,24200,24007.89,28.37,0,14491,25666,24932,24466,23732,23266,24700,23500,114,7250,500,17900,50,1,22872213,5489,10.71,1.90,12,0.38,2241.00,12639.00,29900,20250122,-19.73,16200,20240429,48.15,29900,-19.73,20250122,20850,15.11,20250102,29900,-19.73,20250122,16200,48.15,20240429,1.53,N,082920,500,114 억,,6488570,N,N,2,N,00,N 20250328,150712,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23900,-300,5,-1.24,1962871000,81748,53.69,24200,24500,23650,31450,16950,24200,24011.24,28.37,0,14116,25666,24932,24466,23732,23266,24700,23500,114,7250,500,17900,50,1,22872213,5466,10.66,1.89,12,0.36,2241.00,12639.00,29900,20250122,-20.07,16200,20240429,47.53,29900,-20.07,20250122,20850,14.63,20250102,29900,-20.07,20250122,16200,47.53,20240429,1.53,N,082920,500,114 억,,6488570,N,N,1,N,00,N 20250328,140713,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24000,-200,5,-0.83,1571147000,65299,42.89,24200,24500,23700,31450,16950,24200,24060.81,28.37,0,7172,25666,24932,24466,23732,23266,24700,23500,114,7250,500,17900,50,1,22872213,5489,10.71,1.90,12,0.29,2241.00,12639.00,29900,20250122,-19.73,16200,20240429,48.15,29900,-19.73,20250122,20850,15.11,20250102,29900,-19.73,20250122,16200,48.15,20240429,1.53,N,082920,500,114 억,,6488570,N,N,1,N,00,N diff --git a/083310/price/prices-20250301.csv b/083310/price/prices-20250301.csv index 8750cc5c6da9..91abce5d4062 100644 --- a/083310/price/prices-20250301.csv +++ b/083310/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141914,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8900,-350,5,-3.78,407681705,45788,74.49,9080,9190,8830,12020,6480,9250,8903.68,5.29,0,-9536,9830,9540,9370,9080,8910,9455,8995,89,2770,500,6660,10,1,17810033,1585,95.70,0.58,12,0.26,93.00,15266.00,23600,20240329,-62.29,7270,20241210,22.42,10820,-17.74,20250219,8240,8.01,20250102,23550,-62.21,20240401,7270,22.42,20241210,2.44,Y,083310,500,89 억,,942675,N,N,0,N,00,N 20250328,160708,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9250,-410,5,-4.24,568001440,61188,131.55,9660,9660,9200,12550,6770,9660,9283.00,5.22,0,-24841,9913,9786,9643,9516,9373,9795,9525,89,2890,500,6950,10,1,17810033,1647,99.46,0.61,12,0.34,93.00,15266.00,23600,20240329,-60.81,7270,20241210,27.24,10820,-14.51,20250219,8240,12.26,20250102,23600,-60.81,20240329,7270,27.24,20241210,2.46,N,083310,500,89 억,,928901,N,N,0,N,00,N 20250328,150712,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9270,-390,5,-4.04,548679930,59101,127.06,9660,9660,9200,12550,6770,9660,9283.77,5.22,0,-23881,9913,9786,9643,9516,9373,9795,9525,89,2890,500,6950,10,1,17810033,1651,99.68,0.61,12,0.33,93.00,15266.00,23600,20240329,-60.72,7270,20241210,27.51,10820,-14.33,20250219,8240,12.50,20250102,23600,-60.72,20240329,7270,27.51,20241210,2.46,N,083310,500,89 억,,928901,N,N,0,N,00,N 20250328,140713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9250,-410,5,-4.24,489032695,52646,113.18,9660,9660,9200,12550,6770,9660,9289.08,5.22,0,-21459,9913,9786,9643,9516,9373,9795,9525,89,2890,500,6950,10,1,17810033,1647,99.46,0.61,12,0.30,93.00,15266.00,23600,20240329,-60.81,7270,20241210,27.24,10820,-14.51,20250219,8240,12.26,20250102,23600,-60.81,20240329,7270,27.24,20241210,2.46,N,083310,500,89 억,,928901,N,N,0,N,00,N diff --git a/083420/price/prices-20250301.csv b/083420/price/prices-20250301.csv index e603d0414250..1319a92be95e 100644 --- a/083420/price/prices-20250301.csv +++ b/083420/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141915,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5590,-220,5,-3.79,503592510,89374,22.16,5660,5800,5520,7550,4070,5810,5634.66,1.80,0,39686,6350,6080,5940,5670,5530,6010,5600,120,1740,500,3830,10,1,24000000,1342,16.39,1.07,12,0.37,341.00,5211.00,9490,20240319,-41.10,4210,20241210,32.78,8200,-31.83,20250113,5520,1.27,20250331,9290,-39.83,20240528,4210,32.78,20241210,3.64,Y,083420,500,120 억,,431227,N,N,0,N,00,N 20250328,160709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5810,-450,5,-7.19,2386904495,400560,9.47,6180,6210,5800,8130,4390,6260,5959.51,1.39,0,26475,7380,6820,6420,5860,5460,7100,6140,120,1870,500,4130,10,1,24000000,1394,17.04,1.11,12,1.67,341.00,5211.00,9490,20240319,-38.78,4210,20241210,38.00,8200,-29.15,20250113,5800,0.17,20250328,9290,-37.46,20240528,4210,38.00,20241210,3.64,N,083420,500,120 억,,334152,N,N,0,N,00,N 20250328,150712,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5810,-450,5,-7.19,2278434105,381909,9.03,6180,6210,5810,8130,4390,6260,5965.90,1.39,0,24953,7380,6820,6420,5860,5460,7100,6140,120,1870,500,4130,10,1,24000000,1394,17.04,1.11,12,1.59,341.00,5211.00,9490,20240319,-38.78,4210,20241210,38.00,8200,-29.15,20250113,5810,0.00,20250328,9290,-37.46,20240528,4210,38.00,20241210,3.64,N,083420,500,120 억,,334152,N,N,0,N,00,N 20250328,140713,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5900,-360,5,-5.75,1961450855,327798,7.75,6180,6210,5870,8130,4390,6260,5983.71,1.39,0,21477,7380,6820,6420,5860,5460,7100,6140,120,1870,500,4130,10,1,24000000,1416,17.30,1.13,12,1.37,341.00,5211.00,9490,20240319,-37.83,4210,20241210,40.14,8200,-28.05,20250113,5870,0.51,20250328,9290,-36.49,20240528,4210,40.14,20241210,3.64,N,083420,500,120 억,,334152,N,N,0,N,00,N diff --git a/083450/price/prices-20250301.csv b/083450/price/prices-20250301.csv index 261940f51268..bf15a0c73f29 100644 --- a/083450/price/prices-20250301.csv +++ b/083450/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141915,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18120,-840,5,-4.43,2851373420,155648,54.17,18680,18680,18110,24600,13280,18960,18319.37,10.13,0,-32537,19753,19356,19073,18676,18393,19215,18535,93,5640,500,13650,10,1,18430000,3340,7.44,1.25,12,0.84,2437.00,14545.00,29417,20240319,-38.40,12610,20240805,43.70,23350,-22.40,20250224,16460,10.09,20250203,51500,-64.82,20240429,12610,43.70,20240805,6.16,Y,083450,500,93 억,,1867130,N,N,0,N,00,N 20250328,160709,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18960,-420,5,-2.17,5268137270,276576,77.62,19380,19470,18790,25150,13570,19380,19047.56,9.42,0,28715,20260,19820,19550,19110,18840,19685,18975,93,5770,500,13950,10,1,18430000,3494,7.78,1.30,12,1.50,2437.00,14545.00,30821,20240318,-38.48,12610,20240805,50.36,23350,-18.80,20250224,16460,15.19,20250203,52500,-63.89,20240329,12610,50.36,20240805,6.09,N,083450,500,93 억,,1735820,N,N,0,N,00,N 20250328,150713,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18990,-390,5,-2.01,4939559670,259261,72.76,19380,19470,18790,25150,13570,19380,19052.26,9.42,0,26175,20260,19820,19550,19110,18840,19685,18975,93,5770,500,13950,10,1,18430000,3500,7.79,1.31,12,1.41,2437.00,14545.00,30821,20240318,-38.39,12610,20240805,50.59,23350,-18.67,20250224,16460,15.37,20250203,52500,-63.83,20240329,12610,50.59,20240805,6.09,N,083450,500,93 억,,1735820,N,N,0,N,00,N 20250328,140713,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18930,-450,5,-2.32,3972728255,208166,58.42,19380,19470,18790,25150,13570,19380,19084.21,9.42,0,17974,20260,19820,19550,19110,18840,19685,18975,93,5770,500,13950,10,1,18430000,3489,7.77,1.30,12,1.13,2437.00,14545.00,30821,20240318,-38.58,12610,20240805,50.12,23350,-18.93,20250224,16460,15.01,20250203,52500,-63.94,20240329,12610,50.12,20240805,6.09,N,083450,500,93 억,,1735820,N,N,0,N,00,N diff --git a/083470/price/prices-20250301.csv b/083470/price/prices-20250301.csv index 56954f878284..2f8cdce544b4 100644 --- a/083470/price/prices-20250301.csv +++ b/083470/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,-35,5,-3.00,10570383,9279,52.52,1165,1165,1130,1514,816,1165,1139.17,1.38,0,-302,1191,1178,1167,1154,1143,1172,1148,107,349,500,830,1,1,21340329,241,-62.78,1.76,12,0.04,-18.00,643.00,2200,20240322,-48.64,1121,20241209,0.80,1593,-29.06,20250109,1130,0.00,20250331,2080,-45.67,20240404,1121,0.80,20241209,0.45,Y,083470,500,106 억,,295300,N,N,0,N,00,N 20250328,160709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,-15,5,-1.27,20528371,17669,119.59,1180,1180,1156,1534,826,1180,1161.83,1.07,0,-1224,1204,1192,1182,1170,1160,1187,1165,107,354,500,840,1,1,21340329,249,-64.72,1.81,12,0.08,-18.00,643.00,2200,20240322,-47.05,1121,20241209,3.93,1593,-26.87,20250109,1156,0.78,20250328,2155,-45.94,20240329,1121,3.93,20241209,0.45,N,083470,500,106 억,,228405,N,N,0,N,00,N 20250328,150713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1157,-23,5,-1.95,16449425,14149,95.76,1180,1180,1157,1534,826,1180,1162.59,1.07,0,-492,1204,1192,1182,1170,1160,1187,1165,107,354,500,840,1,1,21340329,247,-64.28,1.80,12,0.07,-18.00,643.00,2200,20240322,-47.41,1121,20241209,3.21,1593,-27.37,20250109,1157,0.00,20250328,2155,-46.31,20240329,1121,3.21,20241209,0.45,N,083470,500,106 억,,228405,N,N,0,N,00,N 20250328,140714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,-20,5,-1.69,10309833,8848,59.88,1180,1180,1158,1534,826,1180,1165.22,1.07,0,-491,1204,1192,1182,1170,1160,1187,1165,107,354,500,840,1,1,21340329,248,-64.44,1.80,12,0.04,-18.00,643.00,2200,20240322,-47.27,1121,20241209,3.48,1593,-27.18,20250109,1158,0.17,20250328,2155,-46.17,20240329,1121,3.48,20241209,0.45,N,083470,500,106 억,,228405,N,N,0,N,00,N diff --git a/083500/price/prices-20250301.csv b/083500/price/prices-20250301.csv index e56bd5abe86d..4ace78cbb853 100644 --- a/083500/price/prices-20250301.csv +++ b/083500/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,-410,5,-4.29,309753470,33514,115.59,9430,9480,9110,12420,6700,9560,9242.51,9.29,0,-1703,10000,9780,9670,9450,9340,9725,9395,43,2860,500,5730,10,1,8575722,785,5.61,0.94,12,0.39,1632.00,9755.00,17260,20240408,-46.99,6850,20241209,33.58,12400,-26.21,20250207,7800,17.31,20250102,17260,-46.99,20240408,6850,33.58,20241209,5.00,Y,083500,500,42 억,,797008,N,N,0,N,00,N 20250328,160709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,-350,5,-3.53,279116680,28887,101.21,9890,9890,9560,12880,6940,9910,9662.38,9.38,0,-9574,10223,10066,9953,9796,9683,10010,9740,43,2970,500,5940,10,1,8575722,820,5.86,0.98,12,0.34,1632.00,9755.00,17260,20240408,-44.61,6850,20241209,39.56,12400,-22.90,20250207,7800,22.56,20250102,17260,-44.61,20240408,6850,39.56,20241209,5.03,N,083500,500,42 억,,804434,N,N,0,N,00,N 20250328,150713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,-320,5,-3.23,254818200,26346,92.31,9890,9890,9580,12880,6940,9910,9671.99,9.38,0,-8876,10223,10066,9953,9796,9683,10010,9740,43,2970,500,5940,10,1,8575722,822,5.88,0.98,12,0.31,1632.00,9755.00,17260,20240408,-44.44,6850,20241209,40.00,12400,-22.66,20250207,7800,22.95,20250102,17260,-44.44,20240408,6850,40.00,20241209,5.03,N,083500,500,42 억,,804434,N,N,0,N,00,N 20250328,140714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,-320,5,-3.23,233413170,24115,84.49,9890,9890,9590,12880,6940,9910,9679.17,9.38,0,-8099,10223,10066,9953,9796,9683,10010,9740,43,2970,500,5940,10,1,8575722,822,5.88,0.98,12,0.28,1632.00,9755.00,17260,20240408,-44.44,6850,20241209,40.00,12400,-22.66,20250207,7800,22.95,20250102,17260,-44.44,20240408,6850,40.00,20241209,5.03,N,083500,500,42 억,,804434,N,N,0,N,00,N diff --git a/083550/price/prices-20250301.csv b/083550/price/prices-20250301.csv index dd94e0519c33..d3e9f803d0d3 100644 --- a/083550/price/prices-20250301.csv +++ b/083550/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141916,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2990,50,2,1.70,55185202,18928,107.90,2945,3000,2880,3820,2060,2940,2915.53,2.30,0,-3771,3010,2975,2955,2920,2900,2965,2910,62,880,500,1820,5,1,12374226,370,-16.08,0.28,12,0.15,-186.00,10504.00,5253,20240819,-43.08,2483,20241210,20.42,3840,-22.14,20250113,2880,3.82,20250331,5500,-45.64,20240819,2600,15.00,20241210,2.10,Y,083550,500,61 억,,284441,N,N,0,N,00,N 20250328,160710,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2940,-45,5,-1.51,51926795,17542,485.26,2985,2990,2935,3880,2090,2985,2960.14,2.01,0,-4046,3065,3025,3005,2965,2945,3015,2955,62,895,500,1850,5,1,12374226,364,-15.81,0.28,12,0.14,-186.00,10504.00,5253,20240819,-44.03,2483,20241210,18.41,3840,-23.44,20250113,2905,1.20,20250311,5500,-46.55,20240819,2600,13.08,20241210,2.09,N,083550,500,61 억,,249276,N,N,0,N,00,N 20250328,150714,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2935,-50,5,-1.68,50265120,16977,469.63,2985,2990,2935,3880,2090,2985,2960.78,2.01,0,-3485,3065,3025,3005,2965,2945,3015,2955,62,895,500,1850,5,1,12374226,363,-15.78,0.28,12,0.14,-186.00,10504.00,5253,20240819,-44.13,2483,20241210,18.20,3840,-23.57,20250113,2905,1.03,20250311,5500,-46.64,20240819,2600,12.88,20241210,2.09,N,083550,500,61 억,,249276,N,N,0,N,00,N 20250328,140714,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2965,-20,5,-0.67,32142265,10831,299.61,2985,2990,2960,3880,2090,2985,2967.62,2.01,0,-1287,3065,3025,3005,2965,2945,3015,2955,62,895,500,1850,5,1,12374226,367,-15.94,0.28,12,0.09,-186.00,10504.00,5253,20240819,-43.56,2483,20241210,19.41,3840,-22.79,20250113,2905,2.07,20250311,5500,-46.09,20240819,2600,14.04,20241210,2.09,N,083550,500,61 억,,249276,N,N,0,N,00,N diff --git a/083640/price/prices-20250301.csv b/083640/price/prices-20250301.csv index 9f986b673980..25036f766aa5 100644 --- a/083640/price/prices-20250301.csv +++ b/083640/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,259,-4,5,-1.52,56412700,218229,30.16,256,262,253,341,185,263,258.50,0.88,0,-3584,282,272,264,254,246,277,259,389,78,500,180,1,1,77720351,201,-7.00,0.24,12,0.28,-37.00,1074.00,550,20240327,-52.91,227,20250310,14.10,406,-36.21,20250110,227,14.10,20250310,546,-52.56,20240403,227,14.10,20250310,0.10,Y,083640,500,388 억,,683567,N,N,0,N,00,N 20250328,160710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,263,5,2,1.94,192369511,722800,29.93,258,274,256,335,181,258,266.14,0.82,0,25132,309,283,269,243,229,296,256,389,77,500,180,1,1,77720351,204,-7.11,0.24,12,0.93,-37.00,1074.00,550,20240327,-52.18,227,20250310,15.86,406,-35.22,20250110,227,15.86,20250310,546,-51.83,20240403,227,15.86,20250310,0.10,N,083640,500,388 억,,639730,N,N,0,N,00,N 20250328,150714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,265,7,2,2.71,172442114,647468,26.81,258,274,256,335,181,258,266.33,0.82,0,25584,309,283,269,243,229,296,256,389,77,500,180,1,1,77720351,206,-7.16,0.25,12,0.83,-37.00,1074.00,550,20240327,-51.82,227,20250310,16.74,406,-34.73,20250110,227,16.74,20250310,546,-51.47,20240403,227,16.74,20250310,0.10,N,083640,500,388 억,,639730,N,N,0,N,00,N 20250328,140715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,265,7,2,2.71,114540483,431613,17.87,258,272,256,335,181,258,265.38,0.82,0,26055,309,283,269,243,229,296,256,389,77,500,180,1,1,77720351,206,-7.16,0.25,12,0.56,-37.00,1074.00,550,20240327,-51.82,227,20250310,16.74,406,-34.73,20250110,227,16.74,20250310,546,-51.47,20240403,227,16.74,20250310,0.10,N,083640,500,388 억,,639730,N,N,0,N,00,N diff --git a/083650/price/prices-20250301.csv b/083650/price/prices-20250301.csv index 5273fa53d206..8e71ea6bf893 100644 --- a/083650/price/prices-20250301.csv +++ b/083650/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16760,-640,5,-3.68,6657766815,395736,37.69,16700,17130,16650,22600,12180,17400,16823.76,4.14,0,80786,18506,17952,17446,16892,16386,17700,16640,155,5200,500,11130,10,1,30944375,5186,26.48,4.46,12,1.28,633.00,3761.00,24800,20250214,-32.42,7000,20240909,139.43,24800,-32.42,20250214,14650,14.40,20250103,24800,-32.42,20250214,7000,139.43,20240909,4.11,Y,083650,500,154 억,,1281986,N,N,296,N,00,N 20250328,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17400,-600,5,-3.33,18088200930,1042036,110.80,17870,18000,16940,23400,12600,18000,17358.47,2.83,0,245955,19980,18990,18390,17400,16800,18690,17100,155,5400,500,11520,10,1,30944375,5384,27.49,4.63,12,3.37,633.00,3761.00,24800,20250214,-29.84,7000,20240909,148.57,24800,-29.84,20250214,14650,18.77,20250103,24800,-29.84,20250214,7000,148.57,20240909,4.25,N,083650,500,154 억,,876073,N,N,296,N,00,N 20250328,150714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17360,-640,5,-3.56,17004094845,979695,104.18,17870,18000,16940,23400,12600,18000,17356.52,2.83,0,250829,19980,18990,18390,17400,16800,18690,17100,155,5400,500,11520,10,1,30944375,5372,27.42,4.62,12,3.17,633.00,3761.00,24800,20250214,-30.00,7000,20240909,148.00,24800,-30.00,20250214,14650,18.50,20250103,24800,-30.00,20250214,7000,148.00,20240909,4.25,N,083650,500,154 억,,876073,N,N,1925,N,00,N 20250328,140715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17380,-620,5,-3.44,15367149800,885107,94.12,17870,18000,16940,23400,12600,18000,17361.91,2.83,0,212586,19980,18990,18390,17400,16800,18690,17100,155,5400,500,11520,10,1,30944375,5378,27.46,4.62,12,2.86,633.00,3761.00,24800,20250214,-29.92,7000,20240909,148.29,24800,-29.92,20250214,14650,18.63,20250103,24800,-29.92,20250214,7000,148.29,20240909,4.25,N,083650,500,154 억,,876073,N,N,1925,N,00,N diff --git a/083660/price/prices-20250301.csv b/083660/price/prices-20250301.csv index 6c0722dfd6b5..5c5077791f95 100644 --- a/083660/price/prices-20250301.csv +++ b/083660/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,670,0,3,0.00,41019534,61972,20.02,670,690,645,871,469,670,661.90,0.49,0,-506,728,698,669,639,610,714,655,122,201,200,460,1,1,61247181,410,-6.84,2.40,12,0.10,-98.00,279.00,1380,20240510,-51.45,634,20250325,5.68,1089,-38.48,20250207,634,5.68,20250325,1380,-51.45,20240510,634,5.68,20250325,0.02,Y,083660,200,122 억,,300151,N,N,0,N,00,N 20250328,160711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,670,13,2,1.98,210039635,309391,276.85,642,699,640,854,460,657,678.88,0.42,0,1161,695,676,656,637,617,685,646,122,197,200,450,1,1,61247181,410,-6.84,2.40,12,0.51,-98.00,279.00,1380,20240510,-51.45,634,20250325,5.68,1089,-38.48,20250207,634,5.68,20250325,1380,-51.45,20240510,634,5.68,20250325,0.02,N,083660,200,122 억,,256656,N,N,0,N,00,N 20250328,150714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,688,31,2,4.72,201414045,296610,265.41,642,699,640,854,460,657,679.05,0.42,0,922,695,676,656,637,617,685,646,122,197,200,450,1,1,61247181,421,-7.02,2.47,12,0.48,-98.00,279.00,1380,20240510,-50.14,634,20250325,8.52,1089,-36.82,20250207,634,8.52,20250325,1380,-50.14,20240510,634,8.52,20250325,0.02,N,083660,200,122 억,,256656,N,N,0,N,00,N 20250328,140715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,683,26,2,3.96,151167783,223532,200.02,642,699,640,854,460,657,676.27,0.42,0,5913,695,676,656,637,617,685,646,122,197,200,450,1,1,61247181,418,-6.97,2.45,12,0.36,-98.00,279.00,1380,20240510,-50.51,634,20250325,7.73,1089,-37.28,20250207,634,7.73,20250325,1380,-50.51,20240510,634,7.73,20250325,0.02,N,083660,200,122 억,,256656,N,N,0,N,00,N diff --git a/083790/price/prices-20250301.csv b/083790/price/prices-20250301.csv index 6555cce6bc49..55eb62cf6cd0 100644 --- a/083790/price/prices-20250301.csv +++ b/083790/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-65,5,-2.97,429174187,202328,131.40,2225,2225,2080,2840,1530,2185,2121.18,4.33,0,-8516,2358,2271,2228,2141,2098,2250,2120,384,655,500,1520,5,1,76894182,1630,-3.78,1.98,12,0.26,-561.00,1072.00,4105,20240319,-48.36,2015,20241018,5.21,2625,-19.24,20250226,2060,2.91,20250321,3880,-45.36,20240408,2015,5.21,20241018,0.01,Y,083790,500,384 억,,3331963,N,N,0,N,00,N 20250328,160711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-75,5,-3.32,342226485,153435,157.67,2280,2315,2185,2935,1585,2260,2230.43,4.26,0,5803,2400,2330,2290,2220,2180,2310,2200,384,675,500,1580,5,1,76894182,1680,-3.71,1.36,12,0.20,-589.00,1611.00,4385,20240318,-50.17,2015,20241018,8.44,2625,-16.76,20250226,2060,6.07,20250321,3880,-43.69,20240408,2015,8.44,20241018,0.01,N,083790,500,384 억,,3278359,N,N,0,N,00,N 20250328,150715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,-50,5,-2.21,321595950,144042,148.02,2280,2315,2195,2935,1585,2260,2232.65,4.26,0,10390,2400,2330,2290,2220,2180,2310,2200,384,675,500,1580,5,1,76894182,1699,-3.75,1.37,12,0.19,-589.00,1611.00,4385,20240318,-49.60,2015,20241018,9.68,2625,-15.81,20250226,2060,7.28,20250321,3880,-43.04,20240408,2015,9.68,20241018,0.01,N,083790,500,384 억,,3278359,N,N,0,N,00,N 20250328,140716,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,-10,5,-0.44,148731485,65764,67.58,2280,2315,2210,2935,1585,2260,2261.59,4.26,0,-4973,2400,2330,2290,2220,2180,2310,2200,384,675,500,1580,5,1,76894182,1730,-3.82,1.40,12,0.09,-589.00,1611.00,4385,20240318,-48.69,2015,20241018,11.66,2625,-14.29,20250226,2060,9.22,20250321,3880,-42.01,20240408,2015,11.66,20241018,0.01,N,083790,500,384 억,,3278359,N,N,0,N,00,N diff --git a/083930/price/prices-20250301.csv b/083930/price/prices-20250301.csv index 00b5d40683ed..a8a59abcd73b 100644 --- a/083930/price/prices-20250301.csv +++ b/083930/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141917,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13800,-780,5,-5.35,1431948605,102272,113.76,14330,14330,13790,18950,10210,14580,14001.37,7.39,0,5669,15420,15000,14790,14370,14160,14895,14265,80,4370,500,10780,10,1,14912798,2058,7.86,1.00,12,0.69,1756.00,13853.00,21400,20240617,-35.51,10740,20241209,28.49,18380,-24.92,20250212,11820,16.75,20250103,21400,-35.51,20240617,10740,28.49,20241209,4.54,Y,083930,500,79 억,,1102101,N,N,0,N,00,N 20250328,160711,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14580,-600,5,-3.95,1305041345,88432,113.25,15090,15210,14580,19730,10630,15180,14757.63,7.23,0,-17496,15693,15436,15243,14986,14793,15340,14890,80,4550,500,11230,10,1,14912798,2174,8.30,1.05,12,0.59,1756.00,13853.00,21400,20240617,-31.87,10740,20241209,35.75,18380,-20.67,20250212,11820,23.35,20250103,21400,-31.87,20240617,10740,35.75,20241209,4.54,N,083930,500,79 억,,1077886,N,N,0,N,00,N 20250328,150715,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14610,-570,5,-3.75,1191849545,80679,103.32,15090,15210,14600,19730,10630,15180,14772.74,7.23,0,-18309,15693,15436,15243,14986,14793,15340,14890,80,4550,500,11230,10,1,14912798,2179,8.32,1.05,12,0.54,1756.00,13853.00,21400,20240617,-31.73,10740,20241209,36.03,18380,-20.51,20250212,11820,23.60,20250103,21400,-31.73,20240617,10740,36.03,20241209,4.54,N,083930,500,79 억,,1077886,N,N,0,N,00,N 20250328,140716,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14700,-480,5,-3.16,1004549265,67884,86.93,15090,15210,14650,19730,10630,15180,14798.03,7.23,0,-16090,15693,15436,15243,14986,14793,15340,14890,80,4550,500,11230,10,1,14912798,2192,8.37,1.06,12,0.46,1756.00,13853.00,21400,20240617,-31.31,10740,20241209,36.87,18380,-20.02,20250212,11820,24.37,20250103,21400,-31.31,20240617,10740,36.87,20241209,4.54,N,083930,500,79 억,,1077886,N,N,0,N,00,N diff --git a/084010/price/prices-20250301.csv b/084010/price/prices-20250301.csv index 6b4003c09515..63bf06cd9068 100644 --- a/084010/price/prices-20250301.csv +++ b/084010/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141918,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15310,-370,5,-2.36,354491905,23113,82.64,15530,15540,15210,20350,10980,15680,15337.34,4.92,0,-6354,16180,15930,15710,15460,15240,15820,15350,246,4670,1000,11600,10,1,23414397,3585,5.19,0.43,12,0.10,2948.00,35857.00,16800,20250120,-8.87,10360,20240805,47.78,16800,-8.87,20250120,14750,3.80,20250210,16800,-8.87,20250120,10360,47.78,20240805,0.47,Y,084010,1000,246 억,,1152413,N,N,8,N,00,N 20250328,160711,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15680,-280,5,-1.75,440643195,27967,79.40,15900,15960,15490,20700,11180,15960,15755.83,4.87,0,-13634,16286,16122,16006,15842,15726,16065,15785,246,4740,1000,11810,10,1,23414397,3671,5.32,0.44,12,0.12,2948.00,35857.00,16800,20250120,-6.67,10360,20240805,51.35,16800,-6.67,20250120,14750,6.31,20250210,16800,-6.67,20250120,10360,51.35,20240805,0.48,N,084010,1000,246 억,,1139555,N,N,8,N,00,N 20250328,150715,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15530,-430,5,-2.69,428150605,27164,77.12,15900,15960,15490,20700,11180,15960,15761.69,4.87,0,-13154,16286,16122,16006,15842,15726,16065,15785,246,4740,1000,11810,10,1,23414397,3636,5.27,0.43,12,0.12,2948.00,35857.00,16800,20250120,-7.56,10360,20240805,49.90,16800,-7.56,20250120,14750,5.29,20250210,16800,-7.56,20250120,10360,49.90,20240805,0.48,N,084010,1000,246 억,,1139555,N,N,0,N,00,N 20250328,140716,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15670,-290,5,-1.82,391464660,24815,70.45,15900,15960,15670,20700,11180,15960,15775.32,4.87,0,-11718,16286,16122,16006,15842,15726,16065,15785,246,4740,1000,11810,10,1,23414397,3669,5.32,0.44,12,0.11,2948.00,35857.00,16800,20250120,-6.73,10360,20240805,51.25,16800,-6.73,20250120,14750,6.24,20250210,16800,-6.73,20250120,10360,51.25,20240805,0.48,N,084010,1000,246 억,,1139555,N,N,0,N,00,N diff --git a/084110/price/prices-20250301.csv b/084110/price/prices-20250301.csv index a287b7d6318f..22ecc842ceda 100644 --- a/084110/price/prices-20250301.csv +++ b/084110/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40200,-1800,5,-4.29,1660195250,40303,53.67,41900,42900,40100,54600,29400,42000,41192.24,8.01,0,3139,44000,43000,42100,41100,40200,42550,40650,63,12600,500,28560,50,1,12636820,5080,19.70,0.95,12,0.32,2041.00,42493.00,49450,20250312,-18.71,20200,20240419,99.01,49450,-18.71,20250312,31500,27.62,20250307,49450,-18.71,20250312,20200,99.01,20240419,4.40,Y,084110,500,63 억,,1012688,N,N,408,N,00,N 20250328,160712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,42000,-1450,5,-3.34,3130831625,74805,112.84,42950,43100,41200,56400,30450,43450,41853.17,8.39,0,-17012,45283,44366,43433,42516,41583,44825,42975,63,12950,500,29540,50,1,12636820,5307,13.81,1.03,12,0.59,3041.00,40937.00,49450,20250312,-15.07,20200,20240419,107.92,49450,-15.07,20250312,31500,33.33,20250307,49450,-15.07,20250312,20200,107.92,20240419,4.39,N,084110,500,63 억,,1059792,N,N,408,N,00,N 20250328,150716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,42150,-1300,5,-2.99,3024783075,72288,109.04,42950,43100,41200,56400,30450,43450,41843.50,8.39,0,-16046,45283,44366,43433,42516,41583,44825,42975,63,12950,500,29540,50,1,12636820,5326,13.86,1.03,12,0.57,3041.00,40937.00,49450,20250312,-14.76,20200,20240419,108.66,49450,-14.76,20250312,31500,33.81,20250307,49450,-14.76,20250312,20200,108.66,20240419,4.39,N,084110,500,63 억,,1059792,N,N,188,N,00,N 20250328,140716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,41600,-1850,5,-4.26,2482868625,59387,89.58,42950,43100,41200,56400,30450,43450,41808.29,8.39,0,-13234,45283,44366,43433,42516,41583,44825,42975,63,12950,500,29540,50,1,12636820,5257,13.68,1.02,12,0.47,3041.00,40937.00,49450,20250312,-15.87,20200,20240419,105.94,49450,-15.87,20250312,31500,32.06,20250307,49450,-15.87,20250312,20200,105.94,20240419,4.39,N,084110,500,63 억,,1059792,N,N,188,N,00,N diff --git a/084180/price/prices-20250301.csv b/084180/price/prices-20250301.csv index 0153bd085eee..9c844b55fc09 100644 --- a/084180/price/prices-20250301.csv +++ b/084180/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4755,-135,5,-2.76,64931448,13635,47.27,4810,4810,4655,6350,3425,4890,4762.12,1.60,0,-3513,5113,5001,4873,4761,4633,4937,4697,897,1460,5000,3030,5,1,17947011,853,-8.58,0.66,12,0.08,-554.00,7163.00,7800,20241021,-39.04,4600,20250326,3.37,6490,-26.73,20250211,4600,3.37,20250326,6490,-26.73,20250211,470,911.70,20240805,0.01,Y,084180,5000,897 억,,287954,N,N,0,N,00,N 20250328,160712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4890,-45,5,-0.91,139440275,28846,122.90,4985,4985,4745,6410,3455,4935,4833.96,1.52,0,-8980,5051,4992,4916,4857,4781,5022,4887,897,1475,5000,3050,5,1,17947011,878,-8.83,0.68,12,0.16,-554.00,7163.00,7800,20241021,-37.31,4600,20250326,6.30,6490,-24.65,20250211,4600,6.30,20250326,6490,-24.65,20250211,470,940.43,20240805,0.01,N,084180,5000,897 억,,272734,N,N,0,N,00,N 20250328,150716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-35,5,-0.71,110590055,22941,97.74,4985,4985,4745,6410,3455,4935,4820.63,1.52,0,-6553,5051,4992,4916,4857,4781,5022,4887,897,1475,5000,3050,5,1,17947011,879,-8.84,0.68,12,0.13,-554.00,7163.00,7800,20241021,-37.18,4600,20250326,6.52,6490,-24.50,20250211,4600,6.52,20250326,6490,-24.50,20250211,470,942.55,20240805,0.01,N,084180,5000,897 억,,272734,N,N,0,N,00,N 20250328,140717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4780,-155,5,-3.14,69973045,14563,62.05,4985,4985,4745,6410,3455,4935,4804.85,1.52,0,-3169,5051,4992,4916,4857,4781,5022,4887,897,1475,5000,3050,5,1,17947011,858,-8.63,0.67,12,0.08,-554.00,7163.00,7800,20241021,-38.72,4600,20250326,3.91,6490,-26.35,20250211,4600,3.91,20250326,6490,-26.35,20250211,470,917.02,20240805,0.01,N,084180,5000,897 억,,272734,N,N,0,N,00,N diff --git a/084370/price/prices-20250301.csv b/084370/price/prices-20250301.csv index b43af1a17fe9..417d8051effb 100644 --- a/084370/price/prices-20250301.csv +++ b/084370/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141918,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37850,-1350,5,-3.44,3397478800,89214,127.55,38450,38700,37650,50900,27450,39200,38082.35,30.38,0,-5451,40400,39800,39300,38700,38200,39550,38450,115,11700,500,27440,50,1,22916042,8674,13.71,2.07,12,0.39,2761.00,18272.00,60000,20240528,-36.92,30300,20241220,24.92,49450,-23.46,20250219,30550,23.90,20250103,60000,-36.92,20240528,30300,24.92,20241220,0.89,Y,084370,500,114 억,,6962772,N,N,354,N,00,N 20250328,160712,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39200,-500,5,-1.26,2744669600,69942,100.30,39350,39900,38800,51600,27800,39700,39242.08,30.35,0,10289,41266,40482,40016,39232,38766,40250,39000,115,11900,500,27790,50,1,22916042,8983,14.20,2.15,12,0.31,2761.00,18272.00,60000,20240528,-34.67,30300,20241220,29.37,49450,-20.73,20250219,30550,28.31,20250103,60000,-34.67,20240528,30300,29.37,20241220,0.80,N,084370,500,114 억,,6954389,N,N,354,N,00,N 20250328,150716,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39250,-450,5,-1.13,2456311750,62571,89.73,39350,39900,38800,51600,27800,39700,39256.39,30.35,0,9916,41266,40482,40016,39232,38766,40250,39000,115,11900,500,27790,50,1,22916042,8995,14.22,2.15,12,0.27,2761.00,18272.00,60000,20240528,-34.58,30300,20241220,29.54,49450,-20.63,20250219,30550,28.48,20250103,60000,-34.58,20240528,30300,29.54,20241220,0.80,N,084370,500,114 억,,6954389,N,N,1295,N,00,N 20250328,140717,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,39100,-600,5,-1.51,1929195975,49084,70.39,39350,39900,38800,51600,27800,39700,39303.97,30.35,0,8539,41266,40482,40016,39232,38766,40250,39000,115,11900,500,27790,50,1,22916042,8960,14.16,2.14,12,0.21,2761.00,18272.00,60000,20240528,-34.83,30300,20241220,29.04,49450,-20.93,20250219,30550,27.99,20250103,60000,-34.83,20240528,30300,29.04,20241220,0.80,N,084370,500,114 억,,6954389,N,N,1295,N,00,N diff --git a/084440/price/prices-20250301.csv b/084440/price/prices-20250301.csv index ae45bb1df55a..56b6c9dc781d 100644 --- a/084440/price/prices-20250301.csv +++ b/084440/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1043,-12,5,-1.14,52784036,50536,103.00,1065,1086,1028,1371,739,1055,1044.48,0.00,0,-5475,1073,1063,1058,1048,1043,1061,1046,20,316,100,650,1,1,19712800,206,-7.35,3.29,09,0.26,-142.00,317.00,1650,20241217,-36.79,728,20241115,43.27,1192,-12.50,20250204,942,10.72,20250123,1650,-36.79,20241217,728,43.27,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N 20250328,160713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1055,-13,5,-1.22,51714592,49064,121.09,1068,1068,1053,1388,748,1068,1054.02,0.00,0,884,1122,1094,1081,1053,1040,1088,1047,20,320,100,660,1,1,19712800,208,-7.43,3.33,09,0.25,-142.00,317.00,1650,20241217,-36.06,728,20241115,44.92,1192,-11.49,20250204,942,12.00,20250123,1650,-36.06,20241217,728,44.92,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250328,150717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1055,-13,5,-1.22,48417444,45939,113.38,1068,1068,1053,1388,748,1068,1053.95,0.00,0,149,1122,1094,1081,1053,1040,1088,1047,20,320,100,660,1,1,19712800,208,-7.43,3.33,09,0.23,-142.00,317.00,1650,20241217,-36.06,728,20241115,44.92,1192,-11.49,20250204,942,12.00,20250123,1650,-36.06,20241217,728,44.92,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250328,140717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1063,-5,5,-0.47,40059667,38008,93.80,1068,1068,1053,1388,748,1068,1053.98,0.00,0,36,1122,1094,1081,1053,1040,1088,1047,20,320,100,660,1,1,19712800,210,-7.49,3.35,09,0.19,-142.00,317.00,1650,20241217,-35.58,728,20241115,46.02,1192,-10.82,20250204,942,12.85,20250123,1650,-35.58,20241217,728,46.02,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N diff --git a/084650/price/prices-20250301.csv b/084650/price/prices-20250301.csv index cebcaf0fbfb6..2059f5aca400 100644 --- a/084650/price/prices-20250301.csv +++ b/084650/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141919,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2145,-60,5,-2.72,1137308841,528282,94.15,2140,2185,2135,2865,1545,2205,2152.84,3.64,0,56005,2298,2251,2228,2181,2158,2240,2170,372,660,500,1360,5,1,74239990,1592,-6.68,0.74,12,0.71,-321.00,2914.00,5420,20240819,-60.42,2085,20240618,2.88,3915,-45.21,20250109,2135,0.47,20250331,5420,-60.42,20240819,2085,2.88,20240618,7.15,Y,084650,500,371 억,,2703515,N,N,110,N,00,N 20250328,160713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2205,-70,5,-3.08,1190938934,534585,103.53,2275,2275,2205,2955,1595,2275,2227.90,2.61,0,44270,2378,2326,2293,2241,2208,2310,2225,372,680,500,1410,5,1,74239990,1637,-6.87,0.76,12,0.72,-321.00,2914.00,5420,20240819,-59.32,2085,20240618,5.76,3915,-43.68,20250109,2205,0.00,20250328,5420,-59.32,20240819,2085,5.76,20240618,7.17,N,084650,500,371 억,,1938676,N,N,110,N,00,N 20250328,150717,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2205,-70,5,-3.08,1101909444,494247,95.72,2275,2275,2205,2955,1595,2275,2229.47,2.61,0,38552,2378,2326,2293,2241,2208,2310,2225,372,680,500,1410,5,1,74239990,1637,-6.87,0.76,12,0.67,-321.00,2914.00,5420,20240819,-59.32,2085,20240618,5.76,3915,-43.68,20250109,2205,0.00,20250328,5420,-59.32,20240819,2085,5.76,20240618,7.17,N,084650,500,371 억,,1938676,N,N,133,N,00,N 20250328,140718,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2225,-50,5,-2.20,888894994,397984,77.08,2275,2275,2210,2955,1595,2275,2233.49,2.61,0,27740,2378,2326,2293,2241,2208,2310,2225,372,680,500,1410,5,1,74239990,1652,-6.93,0.76,12,0.54,-321.00,2914.00,5420,20240819,-58.95,2085,20240618,6.71,3915,-43.17,20250109,2210,0.68,20250328,5420,-58.95,20240819,2085,6.71,20240618,7.17,N,084650,500,371 억,,1938676,N,N,133,N,00,N diff --git a/084670/price/prices-20250301.csv b/084670/price/prices-20250301.csv index 2b8f06207372..206ebca04769 100644 --- a/084670/price/prices-20250301.csv +++ b/084670/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141919,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6880,-60,5,-0.86,1563375,226,16.78,6940,6940,6860,9020,4860,6940,6917.59,1.44,0,-19,7113,7026,6983,6896,6853,7005,6875,170,2080,5000,4710,10,1,2895569,199,-6.46,0.26,12,0.01,-1065.00,26389.00,12080,20240320,-43.05,6860,20250331,0.29,7940,-13.35,20250106,6860,0.29,20250331,12000,-42.67,20240730,6860,0.29,20250331,0.00,Y,084670,5000,169 억,,41629,N,N,0,N,00,N 20250328,160713,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6940,-60,5,-0.86,9391460,1347,222.28,7040,7070,6940,9100,4900,7000,6972.13,1.23,0,-1,7113,7056,7023,6966,6933,7085,6995,170,2100,5000,4760,10,1,2895569,201,-6.52,0.26,12,0.05,-1065.00,26389.00,12120,20240318,-42.74,6940,20250328,0.00,7940,-12.59,20250106,6940,0.00,20250328,12000,-42.17,20240730,6940,0.00,20250328,0.00,N,084670,5000,169 억,,35630,N,N,0,N,00,N 20250328,150717,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6940,-60,5,-0.86,8877870,1273,210.07,7040,7070,6940,9100,4900,7000,6973.97,1.23,0,67,7113,7056,7023,6966,6933,7085,6995,170,2100,5000,4760,10,1,2895569,201,-6.52,0.26,12,0.04,-1065.00,26389.00,12120,20240318,-42.74,6940,20250328,0.00,7940,-12.59,20250106,6940,0.00,20250328,12000,-42.17,20240730,6940,0.00,20250328,0.00,N,084670,5000,169 억,,35630,N,N,0,N,00,N 20250328,140718,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6940,-60,5,-0.86,8877870,1273,210.07,7040,7070,6940,9100,4900,7000,6973.97,1.23,0,67,7113,7056,7023,6966,6933,7085,6995,170,2100,5000,4760,10,1,2895569,201,-6.52,0.26,12,0.04,-1065.00,26389.00,12120,20240318,-42.74,6940,20250328,0.00,7940,-12.59,20250106,6940,0.00,20250328,12000,-42.17,20240730,6940,0.00,20250328,0.00,N,084670,5000,169 억,,35630,N,N,0,N,00,N diff --git a/084680/price/prices-20250301.csv b/084680/price/prices-20250301.csv index 7c20ad9c07fb..b1bbcb95cf9f 100644 --- a/084680/price/prices-20250301.csv +++ b/084680/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141920,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1279,34,2,2.73,7118317880,5236982,2933.08,1222,1480,1221,1618,872,1245,1359.30,0.63,0,-99104,1277,1261,1253,1237,1229,1257,1233,1418,373,1000,790,1,1,141806193,1814,-8.82,0.77,12,3.69,-145.00,1654.00,2265,20240326,-43.53,1221,20250331,4.75,1587,-19.41,20250107,1221,4.75,20250331,2180,-41.33,20240401,1221,4.75,20250331,1.14,Y,084680,1000,1418 억,,886537,N,N,0,N,00,N 20250328,160713,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1245,-25,5,-1.97,222574120,177536,205.95,1268,1269,1245,1651,889,1270,1253.71,0.50,0,-36294,1284,1276,1268,1260,1252,1281,1265,1418,381,1000,810,1,1,141806193,1765,-8.59,0.75,12,0.13,-145.00,1654.00,2265,20240326,-45.03,1245,20250328,0.00,1587,-21.55,20250107,1245,0.00,20250328,2180,-42.89,20240401,1245,0.00,20250328,1.15,N,084680,1000,1418 억,,708328,N,N,3,N,00,N 20250328,150718,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1248,-22,5,-1.73,200969438,160201,185.84,1268,1269,1245,1651,889,1270,1254.48,0.50,0,-33555,1284,1276,1268,1260,1252,1281,1265,1418,381,1000,810,1,1,141806193,1770,-8.61,0.75,12,0.11,-145.00,1654.00,2265,20240326,-44.90,1245,20250328,0.24,1587,-21.36,20250107,1245,0.24,20250328,2180,-42.75,20240401,1245,0.24,20250328,1.15,N,084680,1000,1418 억,,708328,N,N,3,N,00,N 20250328,140718,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1250,-20,5,-1.57,173276408,138005,160.09,1268,1269,1245,1651,889,1270,1255.58,0.50,0,-30380,1284,1276,1268,1260,1252,1281,1265,1418,381,1000,810,1,1,141806193,1773,-8.62,0.76,12,0.10,-145.00,1654.00,2265,20240326,-44.81,1245,20250328,0.40,1587,-21.24,20250107,1245,0.40,20250328,2180,-42.66,20240401,1245,0.40,20250328,1.15,N,084680,1000,1418 억,,708328,N,N,3,N,00,N diff --git a/084690/price/prices-20250301.csv b/084690/price/prices-20250301.csv index f6fd88e6bfc3..2f2bdc205e08 100644 --- a/084690/price/prices-20250301.csv +++ b/084690/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141920,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11270,-850,5,-7.01,5525962285,477818,40.72,11990,12060,11100,15750,8490,12120,11564.86,8.06,0,22394,13100,12610,12310,11820,11520,12460,11670,362,3630,1000,8960,10,1,36212538,4081,20.57,0.55,12,1.32,548.00,20676.00,13810,20240617,-18.39,7710,20240411,46.17,13400,-15.90,20250327,9590,17.52,20250123,13810,-18.39,20240617,7710,46.17,20240411,4.22,Y,084690,1000,362 억,,2918438,N,N,274,N,00,N 20250328,160714,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12120,-850,5,-6.55,14419590115,1162442,13.88,12740,12800,12010,16860,9080,12970,12404.79,8.00,0,-49146,14723,13846,12523,11646,10323,14285,12085,362,3890,1000,9590,10,1,36212538,4389,22.12,0.59,12,3.21,548.00,20676.00,13810,20240617,-12.24,7710,20240411,57.20,13400,-9.55,20250327,9590,26.38,20250123,13810,-12.24,20240617,7710,57.20,20240411,4.26,N,084690,1000,362 억,,2895485,N,N,274,N,00,N 20250328,150718,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12225,-745,5,-5.74,13571182590,1092767,13.05,12740,12800,12010,16860,9080,12970,12419.09,8.00,0,-56566,14723,13846,12523,11646,10323,14285,12085,362,3890,1000,9590,10,1,36212538,4427,22.31,0.59,12,3.02,548.00,20676.00,13810,20240617,-11.48,7710,20240411,58.56,13400,-8.77,20250327,9590,27.48,20250123,13810,-11.48,20240617,7710,58.56,20240411,4.26,N,084690,1000,362 억,,2895485,N,N,0,N,00,N 20250328,140719,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12450,-520,5,-4.01,12221053155,982499,11.73,12740,12800,12010,16860,9080,12970,12438.74,8.00,0,-39973,14723,13846,12523,11646,10323,14285,12085,362,3890,1000,9590,10,1,36212538,4508,22.72,0.60,12,2.71,548.00,20676.00,13810,20240617,-9.85,7710,20240411,61.48,13400,-7.09,20250327,9590,29.82,20250123,13810,-9.85,20240617,7710,61.48,20240411,4.26,N,084690,1000,362 억,,2895485,N,N,0,N,00,N diff --git a/084730/price/prices-20250301.csv b/084730/price/prices-20250301.csv index da31b9b8833f..43bd159a555c 100644 --- a/084730/price/prices-20250301.csv +++ b/084730/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9990,-360,5,-3.48,151562920,15070,35.06,10350,10350,9920,13450,7250,10350,10057.26,2.68,0,1561,11063,10706,10513,10156,9963,10610,10060,56,3100,500,7240,10,1,11109424,1110,11.60,0.58,12,0.14,861.00,17127.00,17060,20240403,-41.44,7610,20241210,31.27,11180,-10.64,20250319,8410,18.79,20250203,17060,-41.44,20240403,7610,31.27,20241210,1.75,Y,084730,500,55 억,,297808,N,N,0,N,00,N 20250328,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10350,-470,5,-4.34,450429185,42988,120.46,10870,10870,10320,14060,7580,10820,10478.02,2.65,0,-6862,11060,10940,10850,10730,10640,10895,10685,56,3240,500,7570,10,1,11109424,1150,12.02,0.60,12,0.39,861.00,17127.00,17060,20240403,-39.33,7610,20241210,36.01,11180,-7.42,20250319,8410,23.07,20250203,17060,-39.33,20240403,7610,36.01,20241210,1.78,N,084730,500,55 억,,293870,N,N,0,N,00,N 20250328,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,-420,5,-3.88,405976975,38702,108.45,10870,10870,10390,14060,7580,10820,10489.82,2.65,0,-4653,11060,10940,10850,10730,10640,10895,10685,56,3240,500,7570,10,1,11109424,1155,12.08,0.61,12,0.35,861.00,17127.00,17060,20240403,-39.04,7610,20241210,36.66,11180,-6.98,20250319,8410,23.66,20250203,17060,-39.04,20240403,7610,36.66,20241210,1.78,N,084730,500,55 억,,293870,N,N,0,N,00,N 20250328,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10480,-340,5,-3.14,309803875,29457,82.54,10870,10870,10420,14060,7580,10820,10517.16,2.65,0,-3749,11060,10940,10850,10730,10640,10895,10685,56,3240,500,7570,10,1,11109424,1164,12.17,0.61,12,0.27,861.00,17127.00,17060,20240403,-38.57,7610,20241210,37.71,11180,-6.26,20250319,8410,24.61,20250203,17060,-38.57,20240403,7610,37.71,20241210,1.78,N,084730,500,55 억,,293870,N,N,0,N,00,N diff --git a/084850/price/prices-20250301.csv b/084850/price/prices-20250301.csv index 870f7a12a95e..17378458e5ff 100644 --- a/084850/price/prices-20250301.csv +++ b/084850/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141920,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10920,-600,5,-5.21,383337185,34796,127.24,11450,11450,10890,14970,8070,11520,11016.70,2.55,0,-12775,12086,11802,11546,11262,11006,11675,11135,116,3450,500,8290,10,1,22682934,2477,202.22,0.96,12,0.15,54.00,11385.00,28900,20240617,-62.21,10890,20250331,0.28,15240,-28.35,20250224,10890,0.28,20250331,28900,-62.21,20240617,10890,0.28,20250331,0.21,Y,084850,500,115 억,,578916,N,N,72,N,00,N 20250328,160714,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11520,-170,5,-1.45,311406485,27346,95.08,11830,11830,11290,15190,8190,11690,11387.61,2.60,0,-11479,12123,11906,11783,11566,11443,11845,11505,116,3500,500,8410,10,1,22682934,2613,213.33,1.01,12,0.12,54.00,11385.00,28900,20240617,-60.14,11230,20250311,2.58,15240,-24.41,20250224,11230,2.58,20250311,28900,-60.14,20240617,11230,2.58,20250311,0.21,N,084850,500,115 억,,589208,N,N,72,N,00,N 20250328,150718,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11330,-360,5,-3.08,269599895,23673,82.31,11830,11830,11300,15190,8190,11690,11388.50,2.60,0,-9205,12123,11906,11783,11566,11443,11845,11505,116,3500,500,8410,10,1,22682934,2570,209.81,1.00,12,0.10,54.00,11385.00,28900,20240617,-60.80,11230,20250311,0.89,15240,-25.66,20250224,11230,0.89,20250311,28900,-60.80,20240617,11230,0.89,20250311,0.21,N,084850,500,115 억,,589208,N,N,19,N,00,N 20250328,140719,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11320,-370,5,-3.17,244338750,21441,74.55,11830,11830,11310,15190,8190,11690,11395.87,2.60,0,-7815,12123,11906,11783,11566,11443,11845,11505,116,3500,500,8410,10,1,22682934,2568,209.63,0.99,12,0.09,54.00,11385.00,28900,20240617,-60.83,11230,20250311,0.80,15240,-25.72,20250224,11230,0.80,20250311,28900,-60.83,20240617,11230,0.80,20250311,0.21,N,084850,500,115 억,,589208,N,N,19,N,00,N diff --git a/084870/price/prices-20250301.csv b/084870/price/prices-20250301.csv index db8cb637ba9f..8ec3b388fd82 100644 --- a/084870/price/prices-20250301.csv +++ b/084870/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141921,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1156,-9,5,-0.77,17117174,14885,56.24,1164,1164,1115,1514,816,1165,1149.96,1.81,0,-805,1188,1176,1158,1146,1128,1182,1152,104,349,500,790,1,1,20856819,241,3.58,0.38,12,0.07,323.00,3022.00,1854,20240409,-37.65,1018,20250213,13.56,1252,-7.67,20250108,1018,13.56,20250213,1854,-37.65,20240409,1018,13.56,20250213,0.83,Y,084870,500,104 억,,378149,N,N,0,N,00,N 20250328,160715,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1165,10,2,0.87,30594757,26447,71.21,1155,1170,1140,1501,809,1155,1156.83,1.77,0,-985,1186,1170,1147,1131,1108,1178,1139,104,346,500,780,1,1,20856819,243,3.61,0.39,12,0.13,323.00,3022.00,1854,20240409,-37.16,1018,20250213,14.44,1252,-6.95,20250108,1018,14.44,20250213,1854,-37.16,20240409,1018,14.44,20250213,0.84,N,084870,500,104 억,,368214,N,N,0,N,00,N 20250328,150719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1163,8,2,0.69,29179575,25231,67.93,1155,1170,1140,1501,809,1155,1156.50,1.77,0,-900,1186,1170,1147,1131,1108,1178,1139,104,346,500,780,1,1,20856819,243,3.60,0.38,12,0.12,323.00,3022.00,1854,20240409,-37.27,1018,20250213,14.24,1252,-7.11,20250108,1018,14.24,20250213,1854,-37.27,20240409,1018,14.24,20250213,0.84,N,084870,500,104 억,,368214,N,N,0,N,00,N 20250328,140719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1156,1,2,0.09,25120887,21754,58.57,1155,1156,1140,1501,809,1155,1154.77,1.77,0,-844,1186,1170,1147,1131,1108,1178,1139,104,346,500,780,1,1,20856819,241,3.58,0.38,12,0.10,323.00,3022.00,1854,20240409,-37.65,1018,20250213,13.56,1252,-7.67,20250108,1018,13.56,20250213,1854,-37.65,20240409,1018,13.56,20250213,0.84,N,084870,500,104 억,,368214,N,N,0,N,00,N diff --git a/084990/price/prices-20250301.csv b/084990/price/prices-20250301.csv index a5a9b9597d0d..8f7c7f4694db 100644 --- a/084990/price/prices-20250301.csv +++ b/084990/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,-40,5,-1.69,71950824,31307,31.97,2360,2360,2275,3065,1655,2360,2298.23,5.30,0,-5206,2503,2431,2383,2311,2263,2420,2300,230,705,500,1600,5,1,46092797,1069,-7.12,0.73,12,0.07,-326.00,3174.00,5040,20240327,-53.97,2225,20250311,4.27,2940,-21.09,20250110,2225,4.27,20250311,4950,-53.13,20240819,2225,4.27,20250311,0.00,Y,084990,500,230 억,,2444652,N,N,0,N,00,N 20250328,160715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,-45,5,-1.87,232293483,97467,190.49,2360,2455,2335,3125,1685,2405,2383.33,5.34,0,-20767,2465,2435,2405,2375,2345,2450,2390,230,720,500,1630,5,1,46092797,1088,-7.24,0.74,12,0.21,-326.00,3174.00,5040,20240327,-53.17,2225,20250311,6.07,2940,-19.73,20250110,2225,6.07,20250311,4950,-52.32,20240819,2225,6.07,20250311,0.00,N,084990,500,230 억,,2460593,N,N,0,N,00,N 20250328,150719,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2385,-20,5,-0.83,212469188,89100,174.14,2360,2455,2335,3125,1685,2405,2384.61,5.34,0,-16972,2465,2435,2405,2375,2345,2450,2390,230,720,500,1630,5,1,46092797,1099,-7.32,0.75,12,0.19,-326.00,3174.00,5040,20240327,-52.68,2225,20250311,7.19,2940,-18.88,20250110,2225,7.19,20250311,4950,-51.82,20240819,2225,7.19,20250311,0.00,N,084990,500,230 억,,2460593,N,N,0,N,00,N 20250328,140720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2370,-35,5,-1.46,190558716,79866,156.09,2360,2455,2335,3125,1685,2405,2385.98,5.34,0,-14963,2465,2435,2405,2375,2345,2450,2390,230,720,500,1630,5,1,46092797,1092,-7.27,0.75,12,0.17,-326.00,3174.00,5040,20240327,-52.98,2225,20250311,6.52,2940,-19.39,20250110,2225,6.52,20250311,4950,-52.12,20240819,2225,6.52,20250311,0.00,N,084990,500,230 억,,2460593,N,N,0,N,00,N diff --git a/085310/price/prices-20250301.csv b/085310/price/prices-20250301.csv index 99c22ce019ae..79a39a2bf60c 100644 --- a/085310/price/prices-20250301.csv +++ b/085310/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141921,57,100.00,KOSPI,,금속,N,N,N,N, ,N,800,-24,5,-2.91,143421287,179586,135.97,815,819,791,1071,577,824,798.62,0.00,0,-12962,860,842,824,806,788,833,797,400,247,500,600,1,1,78880322,631,-72.73,0.36,12,0.23,-11.00,2253.00,1114,20240607,-28.19,610,20241210,31.15,1050,-23.81,20250114,791,1.14,20250331,1114,-28.19,20240607,610,31.15,20241210,0.55,Y,085310,500,399 억,,0,N,N,0,N,00,N 20250328,160715,57,100.00,KOSPI,,금속,N,N,N,N, ,N,824,-8,5,-0.96,107095725,132075,126.12,832,842,806,1081,583,832,810.87,0.00,0,-72452,866,849,831,814,796,840,805,400,249,500,610,1,1,78880322,650,-74.91,0.37,12,0.17,-11.00,2253.00,1114,20240607,-26.03,610,20241210,35.08,1050,-21.52,20250114,806,2.23,20250328,1114,-26.03,20240607,610,35.08,20241210,0.54,N,085310,500,399 억,,0,N,N,2,N,00,N 20250328,150719,57,100.00,KOSPI,,금속,N,N,N,N, ,N,818,-14,5,-1.68,94927258,117192,111.91,832,842,806,1081,583,832,810.01,0.00,0,-70779,866,849,831,814,796,840,805,400,249,500,610,1,1,78880322,645,-74.36,0.36,12,0.15,-11.00,2253.00,1114,20240607,-26.57,610,20241210,34.10,1050,-22.10,20250114,806,1.49,20250328,1114,-26.57,20240607,610,34.10,20241210,0.54,N,085310,500,399 억,,0,N,N,2,N,00,N 20250328,140720,57,100.00,KOSPI,,금속,N,N,N,N, ,N,809,-23,5,-2.76,78109096,96406,92.06,832,842,806,1081,583,832,810.21,0.00,0,-61958,866,849,831,814,796,840,805,400,249,500,610,1,1,78880322,638,-73.55,0.36,12,0.12,-11.00,2253.00,1114,20240607,-27.38,610,20241210,32.62,1050,-22.95,20250114,806,0.37,20250328,1114,-27.38,20240607,610,32.62,20241210,0.54,N,085310,500,399 억,,0,N,N,2,N,00,N diff --git a/085620/price/prices-20250301.csv b/085620/price/prices-20250301.csv index 37625ce570f2..5be2d70e40cb 100644 --- a/085620/price/prices-20250301.csv +++ b/085620/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141922,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4465,10,2,0.22,73872975,16816,116.90,4405,4465,4310,5790,3120,4455,4393.02,1.24,0,-3364,4511,4482,4426,4397,4341,4497,4412,8851,1335,5000,3290,5,1,177016189,7904,7.54,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.28,4250,20250214,5.06,5470,-18.37,20250120,4250,5.06,20250214,6140,-27.28,20240627,4250,5.06,20250214,0.05,Y,085620,5000,8850 억,,2191774,N,N,0,N,00,N 20250328,160716,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4455,35,2,0.79,63288750,14385,60.97,4370,4455,4370,5740,3095,4420,4399.64,1.23,0,2108,4606,4512,4456,4362,4306,4495,4345,8851,1320,5000,3270,5,1,177016189,7886,7.53,0.27,12,0.01,592.00,16563.00,6140,20240627,-27.44,4250,20250214,4.82,5470,-18.56,20250120,4250,4.82,20250214,6140,-27.44,20240627,4250,4.82,20250214,0.05,N,085620,5000,8850 억,,2184821,N,N,165,N,00,N 20250328,150720,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4420,0,3,0.00,58966910,13409,56.83,4370,4445,4370,5740,3095,4420,4397.56,1.23,0,2811,4606,4512,4456,4362,4306,4495,4345,8851,1320,5000,3270,5,1,177016189,7824,7.47,0.27,12,0.01,592.00,16563.00,6140,20240627,-28.01,4250,20250214,4.00,5470,-19.20,20250120,4250,4.00,20250214,6140,-28.01,20240627,4250,4.00,20250214,0.05,N,085620,5000,8850 억,,2184821,N,N,165,N,00,N 20250328,140720,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4420,0,3,0.00,55789805,12691,53.79,4370,4445,4370,5740,3095,4420,4396.01,1.23,0,2306,4606,4512,4456,4362,4306,4495,4345,8851,1320,5000,3270,5,1,177016189,7824,7.47,0.27,12,0.01,592.00,16563.00,6140,20240627,-28.01,4250,20250214,4.00,5470,-19.20,20250120,4250,4.00,20250214,6140,-28.01,20240627,4250,4.00,20250214,0.05,N,085620,5000,8850 억,,2184821,N,N,165,N,00,N diff --git a/085660/price/prices-20250301.csv b/085660/price/prices-20250301.csv index 1dffd456b619..8f0124d0f8f4 100644 --- a/085660/price/prices-20250301.csv +++ b/085660/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141922,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10890,-210,5,-1.89,1581661320,145224,109.48,10990,11040,10820,14430,7770,11100,10891.18,8.28,0,-47397,11393,11246,11173,11026,10953,11210,10990,282,3330,500,7770,10,1,56314443,6133,-72.60,2.15,12,0.26,-150.00,5060.00,21000,20240327,-48.14,10500,20241223,3.71,13250,-17.81,20250304,10820,0.65,20250331,20100,-45.82,20240401,10500,3.71,20241223,1.42,Y,085660,500,281 억,,4661962,N,N,142,N,00,N 20250328,160716,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11100,-140,5,-1.25,1478761005,132653,99.46,11260,11320,11100,14610,7870,11240,11147.59,8.32,0,-10974,11573,11406,11313,11146,11053,11360,11100,282,3370,500,7860,10,1,56314443,6251,-74.00,2.19,12,0.24,-150.00,5060.00,21000,20240327,-47.14,10500,20241223,5.71,13250,-16.23,20250304,10970,1.19,20250123,20100,-44.78,20240401,10500,5.71,20241223,1.41,N,085660,500,281 억,,4686165,N,N,142,N,00,N 20250328,150720,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11140,-100,5,-0.89,1315546555,117956,88.44,11260,11320,11100,14610,7870,11240,11152.86,8.32,0,-12003,11573,11406,11313,11146,11053,11360,11100,282,3370,500,7860,10,1,56314443,6273,-74.27,2.20,12,0.21,-150.00,5060.00,21000,20240327,-46.95,10500,20241223,6.10,13250,-15.92,20250304,10970,1.55,20250123,20100,-44.58,20240401,10500,6.10,20241223,1.41,N,085660,500,281 억,,4686165,N,N,195,N,00,N 20250328,140721,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11120,-120,5,-1.07,1080174340,96794,72.58,11260,11320,11100,14610,7870,11240,11159.52,8.32,0,-12433,11573,11406,11313,11146,11053,11360,11100,282,3370,500,7860,10,1,56314443,6262,-74.13,2.20,12,0.17,-150.00,5060.00,21000,20240327,-47.05,10500,20241223,5.90,13250,-16.08,20250304,10970,1.37,20250123,20100,-44.68,20240401,10500,5.90,20241223,1.41,N,085660,500,281 억,,4686165,N,N,195,N,00,N diff --git a/085670/price/prices-20250301.csv b/085670/price/prices-20250301.csv index 1ba0d1da25c5..0fae2c2629f8 100644 --- a/085670/price/prices-20250301.csv +++ b/085670/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141922,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4185,-180,5,-4.12,407001877,96605,37.11,4210,4325,4150,5670,3060,4365,4213.05,3.14,0,-23631,4641,4502,4421,4282,4201,4462,4242,122,1305,500,2700,5,1,24450761,1023,15.05,1.40,12,0.40,278.00,2991.00,9440,20240329,-55.67,3955,20241209,5.82,6250,-33.04,20250106,4150,0.84,20250331,8810,-52.50,20240401,3955,5.82,20241209,5.29,Y,085670,500,122 억,,768702,N,N,80,N,00,N 20250328,160716,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4365,-180,5,-3.96,1132838943,258210,99.40,4545,4560,4340,5900,3185,4545,4387.33,2.88,0,-29936,4798,4671,4603,4476,4408,4637,4442,122,1355,500,2810,5,1,24450761,1067,15.70,1.46,12,1.06,278.00,2991.00,9440,20240329,-53.76,3955,20241209,10.37,6250,-30.16,20250106,4340,0.58,20250328,9440,-53.76,20240329,3955,10.37,20241209,5.33,N,085670,500,122 억,,705315,N,N,80,N,00,N 20250328,150720,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4355,-190,5,-4.18,1070146158,243835,93.87,4545,4560,4340,5900,3185,4545,4388.81,2.88,0,-28487,4798,4671,4603,4476,4408,4637,4442,122,1355,500,2810,5,1,24450761,1065,15.67,1.46,12,1.00,278.00,2991.00,9440,20240329,-53.87,3955,20241209,10.11,6250,-30.32,20250106,4340,0.35,20250328,9440,-53.87,20240329,3955,10.11,20241209,5.33,N,085670,500,122 억,,705315,N,N,44,N,00,N 20250328,140721,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4365,-180,5,-3.96,830532513,188808,72.69,4545,4560,4350,5900,3185,4545,4398.82,2.88,0,-28412,4798,4671,4603,4476,4408,4637,4442,122,1355,500,2810,5,1,24450761,1067,15.70,1.46,12,0.77,278.00,2991.00,9440,20240329,-53.76,3955,20241209,10.37,6250,-30.16,20250106,4350,0.34,20250328,9440,-53.76,20240329,3955,10.37,20241209,5.33,N,085670,500,122 억,,705315,N,N,44,N,00,N diff --git a/085810/price/prices-20250301.csv b/085810/price/prices-20250301.csv index 9ca93d760262..00df59c9e297 100644 --- a/085810/price/prices-20250301.csv +++ b/085810/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,601,-21,5,-3.38,324472585,538891,76.61,615,621,597,808,436,622,602.11,1.08,0,73660,660,641,621,602,582,631,592,253,186,500,380,1,1,49856389,300,-1.45,0.74,12,1.08,-415.00,815.00,1890,20250226,-68.20,570,20241206,5.44,1890,-68.20,20250226,597,0.67,20250331,1890,-68.20,20250226,570,5.44,20241206,0.00,Y,085810,500,253 억,,536497,N,N,0,N,00,N 20250328,160716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,622,-9,5,-1.43,431298742,702722,123.33,631,640,601,820,442,631,613.75,0.30,0,-20108,651,641,630,620,609,646,625,251,189,500,390,1,1,49386023,307,-1.50,0.76,12,1.42,-415.00,815.00,1890,20250226,-67.09,570,20241206,9.12,1890,-67.09,20250226,601,3.49,20250328,1890,-67.09,20250226,570,9.12,20241206,0.00,N,085810,500,250 억,,146328,N,N,0,N,00,N 20250328,150720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,615,-16,5,-2.54,367772964,599726,105.25,631,640,601,820,442,631,613.23,0.30,0,-15735,651,641,630,620,609,646,625,251,189,500,390,1,1,49386023,304,-1.48,0.75,12,1.21,-415.00,815.00,1890,20250226,-67.46,570,20241206,7.89,1890,-67.46,20250226,601,2.33,20250328,1890,-67.46,20250226,570,7.89,20241206,0.00,N,085810,500,250 억,,146328,N,N,0,N,00,N 20250328,140721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,612,-19,5,-3.01,339991572,554372,97.29,631,640,601,820,442,631,613.29,0.30,0,-24245,651,641,630,620,609,646,625,251,189,500,390,1,1,49386023,302,-1.47,0.75,12,1.12,-415.00,815.00,1890,20250226,-67.62,570,20241206,7.37,1890,-67.62,20250226,601,1.83,20250328,1890,-67.62,20250226,570,7.37,20241206,0.00,N,085810,500,250 억,,146328,N,N,0,N,00,N diff --git a/085910/price/prices-20250301.csv b/085910/price/prices-20250301.csv index 55bcf7f192b3..906d40d12c82 100644 --- a/085910/price/prices-20250301.csv +++ b/085910/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141923,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2970,-45,5,-1.49,49892065,16811,283.25,3005,3005,2925,3915,2115,3015,2967.82,8.71,0,-1092,3098,3056,3023,2981,2948,3040,2965,70,900,500,2230,5,1,13934818,414,8.53,0.71,12,0.12,348.00,4171.00,3960,20240404,-25.00,2760,20240805,7.61,3450,-13.91,20250210,2890,2.77,20250210,3960,-25.00,20240404,2760,7.61,20240805,0.74,Y,085910,500,69 억,,1214015,N,N,0,N,00,N 20250328,160717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-15,5,-0.50,17817773,5934,85.99,3065,3065,2990,3935,2125,3030,3002.66,8.60,0,-817,3050,3040,3020,3010,2990,3045,3015,70,905,500,2240,5,1,13934818,420,8.66,0.72,12,0.04,348.00,4171.00,3960,20240404,-23.86,2760,20240805,9.24,3450,-12.61,20250210,2890,4.33,20250210,3960,-23.86,20240404,2760,9.24,20240805,0.74,N,085910,500,69 억,,1198625,N,N,0,N,00,N 20250328,150721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-15,5,-0.50,16862018,5617,81.39,3065,3065,2990,3935,2125,3030,3001.96,8.60,0,-533,3050,3040,3020,3010,2990,3045,3015,70,905,500,2240,5,1,13934818,420,8.66,0.72,12,0.04,348.00,4171.00,3960,20240404,-23.86,2760,20240805,9.24,3450,-12.61,20250210,2890,4.33,20250210,3960,-23.86,20240404,2760,9.24,20240805,0.74,N,085910,500,69 억,,1198625,N,N,0,N,00,N 20250328,140721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,-25,5,-0.83,16843928,5611,81.31,3065,3065,2990,3935,2125,3030,3001.95,8.60,0,-529,3050,3040,3020,3010,2990,3045,3015,70,905,500,2240,5,1,13934818,419,8.64,0.72,12,0.04,348.00,4171.00,3960,20240404,-24.12,2760,20240805,8.88,3450,-12.90,20250210,2890,3.98,20250210,3960,-24.12,20240404,2760,8.88,20240805,0.74,N,085910,500,69 억,,1198625,N,N,0,N,00,N diff --git a/086040/price/prices-20250301.csv b/086040/price/prices-20250301.csv index 0a808a21b0e0..1627dbc35f7e 100644 --- a/086040/price/prices-20250301.csv +++ b/086040/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,-50,5,-1.67,61291910,20828,101.02,2995,3065,2910,3890,2100,2995,2942.77,1.34,0,-4905,3055,3025,3005,2975,2955,3015,2965,80,895,500,2150,5,1,15958247,470,-7.31,1.14,12,0.13,-403.00,2585.00,7390,20240325,-60.15,2905,20241209,1.38,4250,-30.71,20250113,2910,1.20,20250331,6800,-56.69,20240514,2905,1.38,20241209,0.74,Y,086040,500,79 억,,214443,N,N,0,N,00,N 20250328,160717,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2995,-35,5,-1.16,60604570,20220,144.78,3035,3035,2985,3935,2125,3030,2997.26,1.10,0,-106,3083,3056,3008,2981,2933,3070,2995,80,905,500,2180,5,1,15958247,478,-9.79,0.92,12,0.13,-306.00,3251.00,7390,20240325,-59.47,2905,20241209,3.10,4250,-29.53,20250113,2910,2.92,20250326,6800,-55.96,20240514,2905,3.10,20241209,0.76,N,086040,500,79 억,,176245,N,N,0,N,00,N 20250328,150721,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,-20,5,-0.66,59801840,19952,142.86,3035,3035,2985,3935,2125,3030,2997.29,1.10,0,-60,3083,3056,3008,2981,2933,3070,2995,80,905,500,2180,5,1,15958247,480,-9.84,0.93,12,0.13,-306.00,3251.00,7390,20240325,-59.27,2905,20241209,3.61,4250,-29.18,20250113,2910,3.44,20250326,6800,-55.74,20240514,2905,3.61,20241209,0.76,N,086040,500,79 억,,176245,N,N,0,N,00,N 20250328,140722,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,-40,5,-1.32,39090585,13025,93.26,3035,3035,2985,3935,2125,3030,3001.20,1.10,0,196,3083,3056,3008,2981,2933,3070,2995,80,905,500,2180,5,1,15958247,477,-9.77,0.92,12,0.08,-306.00,3251.00,7390,20240325,-59.54,2905,20241209,2.93,4250,-29.65,20250113,2910,2.75,20250326,6800,-56.03,20240514,2905,2.93,20241209,0.76,N,086040,500,79 억,,176245,N,N,0,N,00,N diff --git a/086060/price/prices-20250301.csv b/086060/price/prices-20250301.csv index 32dcb45780a4..67debc125b65 100644 --- a/086060/price/prices-20250301.csv +++ b/086060/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3105,-55,5,-1.74,77662175,25169,95.10,3160,3160,3040,4105,2215,3160,3085.63,2.90,0,-3875,3270,3215,3180,3125,3090,3197,3107,43,945,500,2270,5,1,8610587,267,9.32,0.52,12,0.29,333.00,5920.00,4410,20240522,-29.59,3020,20241227,2.81,3535,-12.16,20250108,3040,2.14,20250331,4410,-29.59,20240522,3020,2.81,20241227,2.26,Y,086060,500,43 억,,249295,N,N,0,N,00,N 20250328,160717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3160,5,2,0.16,83945052,26459,373.50,3230,3235,3145,4100,2210,3155,3172.65,2.70,0,-4773,3201,3177,3161,3137,3121,3170,3130,43,945,500,2270,5,1,8610587,272,9.49,0.53,12,0.31,333.00,5920.00,4410,20240522,-28.34,3020,20241227,4.64,3535,-10.61,20250108,3100,1.94,20250312,4410,-28.34,20240522,3020,4.64,20241227,2.27,N,086060,500,43 억,,232679,N,N,0,N,00,N 20250328,150721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3170,15,2,0.48,75338017,23730,334.98,3230,3235,3145,4100,2210,3155,3174.80,2.70,0,-4704,3201,3177,3161,3137,3121,3170,3130,43,945,500,2270,5,1,8610587,273,9.52,0.54,12,0.28,333.00,5920.00,4410,20240522,-28.12,3020,20241227,4.97,3535,-10.33,20250108,3100,2.26,20250312,4410,-28.12,20240522,3020,4.97,20241227,2.27,N,086060,500,43 억,,232679,N,N,0,N,00,N 20250328,140722,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3170,15,2,0.48,58889637,18514,261.35,3230,3235,3145,4100,2210,3155,3180.82,2.70,0,-4693,3201,3177,3161,3137,3121,3170,3130,43,945,500,2270,5,1,8610587,273,9.52,0.54,12,0.22,333.00,5920.00,4410,20240522,-28.12,3020,20241227,4.97,3535,-10.33,20250108,3100,2.26,20250312,4410,-28.12,20240522,3020,4.97,20241227,2.27,N,086060,500,43 억,,232679,N,N,0,N,00,N diff --git a/086220/price/prices-20250301.csv b/086220/price/prices-20250301.csv index 48f73b5435d0..c71215de299d 100644 --- a/086220/price/prices-20250301.csv +++ b/086220/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141924,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-90,5,-5.66,1500,1,25.00,1500,1500,1500,1828,1352,1590,1500.00,0.00,0,0,1590,1590,1590,1590,1590,1590,1590,53,238,500,980,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1670,-10.18,20250102,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N 20250328,160718,57,100.00,KONEX,,,N,N,N,N, ,N,1590,-10,5,-0.62,6360,4,80.00,1590,1590,1590,1840,1360,1600,1590.00,0.00,0,0,1600,1600,1600,1600,1600,1600,1600,53,240,500,990,1,1,10573865,168,-8.64,1.06,12,0.00,-184.00,1495.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250328,150722,57,100.00,KONEX,,,N,N,N,N, ,N,1590,-10,5,-0.62,6360,4,80.00,1590,1590,1590,1840,1360,1600,1590.00,0.00,0,0,1600,1600,1600,1600,1600,1600,1600,53,240,500,990,1,1,10573865,168,-8.64,1.06,12,0.00,-184.00,1495.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250328,140722,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,0,0,0.00,0,0,0,1840,1360,1600,0.00,0.00,0,0,1600,1600,1600,1600,1600,1600,1600,53,240,500,990,1,1,10573865,169,-8.70,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.89,1200,20250305,33.33,1670,-4.19,20250102,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N diff --git a/086280/price/prices-20250301.csv b/086280/price/prices-20250301.csv index 5d5b5e9d7e1d..5801186c9212 100644 --- a/086280/price/prices-20250301.csv +++ b/086280/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141924,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112200,-2600,5,-2.26,10923168950,96846,40.29,112500,114500,112100,149200,80400,114800,112789.06,49.58,0,18426,122000,118400,116300,112700,110600,117350,111650,375,34400,500,89540,100,1,75000000,84150,7.69,0.96,12,0.13,14585.00,116975.00,151000,20250131,-25.70,84133,20240419,33.36,151000,-25.70,20250131,112100,0.09,20250331,257500,-56.43,20240704,102000,10.00,20240807,0.15,Y,086280,500,375 억,,37181622,N,N,133,N,00,N 20250328,160718,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,114800,-7300,5,-5.98,27801797500,240382,131.55,119300,119900,114200,158700,85500,122100,115657.11,49.70,0,-47735,128300,125200,123600,120500,118900,124400,119700,375,36600,500,95230,100,1,75000000,86100,7.87,0.98,12,0.32,14585.00,116975.00,151000,20250131,-23.97,84133,20240419,36.45,151000,-23.97,20250131,114200,0.53,20250328,257500,-55.42,20240704,102000,12.55,20240807,0.15,N,086280,500,375 억,,37273186,N,N,133,N,00,N 20250328,150722,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,114600,-7500,5,-6.14,25357041600,219077,119.90,119300,119900,114200,158700,85500,122100,115744.88,49.70,0,-48046,128300,125200,123600,120500,118900,124400,119700,375,36600,500,95230,100,1,75000000,85950,7.86,0.98,12,0.29,14585.00,116975.00,151000,20250131,-24.11,84133,20240419,36.21,151000,-24.11,20250131,114200,0.35,20250328,257500,-55.50,20240704,102000,12.35,20240807,0.15,N,086280,500,375 억,,37273186,N,N,556,N,00,N 20250328,140723,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,115000,-7100,5,-5.81,22692571500,195843,107.18,119300,119900,114200,158700,85500,122100,115871.24,49.70,0,-46236,128300,125200,123600,120500,118900,124400,119700,375,36600,500,95230,100,1,75000000,86250,7.88,0.98,12,0.26,14585.00,116975.00,151000,20250131,-23.84,84133,20240419,36.69,151000,-23.84,20250131,114200,0.70,20250328,257500,-55.34,20240704,102000,12.75,20240807,0.15,N,086280,500,375 억,,37273186,N,N,556,N,00,N diff --git a/086390/price/prices-20250301.csv b/086390/price/prices-20250301.csv index 2e0d7806e87d..5b98a5bdae8b 100644 --- a/086390/price/prices-20250301.csv +++ b/086390/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11150,-160,5,-1.41,412117365,37390,38.97,11190,11240,10830,14700,7920,11310,11022.13,7.28,0,3742,12163,11736,11473,11046,10783,11605,10915,106,3390,500,8140,10,1,21134126,2356,34.95,1.55,12,0.18,319.00,7186.00,19500,20240523,-42.82,7470,20241209,49.26,15130,-26.31,20250122,8700,28.16,20250102,19500,-42.82,20240523,7470,49.26,20241209,2.27,Y,086390,500,105 억,,1538763,N,N,2,N,00,N 20250328,160718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11310,-680,5,-5.67,1088005505,95250,82.95,11830,11900,11210,15580,8400,11990,11423.65,7.60,0,-33833,12563,12276,12063,11776,11563,12170,11670,106,3590,500,8630,10,1,21134126,2390,35.45,1.57,12,0.45,319.00,7186.00,19500,20240523,-42.00,7470,20241209,51.41,15130,-25.25,20250122,8700,30.00,20250102,19500,-42.00,20240523,7470,51.41,20241209,2.34,N,086390,500,105 억,,1605577,N,N,2,N,00,N 20250328,150722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11370,-620,5,-5.17,926132785,81028,70.56,11830,11900,11210,15580,8400,11990,11429.79,7.60,0,-28063,12563,12276,12063,11776,11563,12170,11670,106,3590,500,8630,10,1,21134126,2403,35.64,1.58,12,0.38,319.00,7186.00,19500,20240523,-41.69,7470,20241209,52.21,15130,-24.85,20250122,8700,30.69,20250102,19500,-41.69,20240523,7470,52.21,20241209,2.34,N,086390,500,105 억,,1605577,N,N,0,N,00,N 20250328,140723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11270,-720,5,-6.01,737947325,64306,56.00,11830,11900,11240,15580,8400,11990,11475.56,7.60,0,-20859,12563,12276,12063,11776,11563,12170,11670,106,3590,500,8630,10,1,21134126,2382,35.33,1.57,12,0.30,319.00,7186.00,19500,20240523,-42.21,7470,20241209,50.87,15130,-25.51,20250122,8700,29.54,20250102,19500,-42.21,20240523,7470,50.87,20241209,2.34,N,086390,500,105 억,,1605577,N,N,0,N,00,N diff --git a/086450/price/prices-20250301.csv b/086450/price/prices-20250301.csv index 1328a03bd396..c8a8994bee28 100644 --- a/086450/price/prices-20250301.csv +++ b/086450/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141924,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14640,-260,5,-1.74,3148410805,214463,255.54,14720,14900,14470,19370,10430,14900,14680.44,15.12,0,10480,15133,15016,14883,14766,14633,14950,14700,223,4470,500,11320,10,1,44671868,6540,10.82,1.09,12,0.48,1353.00,13409.00,20600,20240718,-28.93,14400,20250203,1.67,16840,-13.06,20250305,14400,1.67,20250203,20600,-28.93,20240718,14400,1.67,20250203,0.84,Y,086450,500,223 억,,6754106,N,N,135,N,00,N 20250328,160719,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14900,-100,5,-0.67,1243589815,83926,121.39,15000,15000,14750,19500,10500,15000,14817.60,15.24,0,-8349,15220,15110,14990,14880,14760,15165,14935,222,4500,500,11400,10,1,44460000,6625,11.01,1.11,12,0.19,1353.00,13409.00,20600,20240718,-27.67,14400,20250203,3.47,16840,-11.52,20250305,14400,3.47,20250203,20600,-27.67,20240718,14400,3.47,20250203,0.85,N,086450,500,222 억,,6777538,N,N,135,N,00,N 20250328,150722,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14870,-130,5,-0.87,1098916355,74194,107.31,15000,15000,14750,19500,10500,15000,14811.39,15.24,0,-6965,15220,15110,14990,14880,14760,15165,14935,222,4500,500,11400,10,1,44460000,6611,10.99,1.11,12,0.17,1353.00,13409.00,20600,20240718,-27.82,14400,20250203,3.26,16840,-11.70,20250305,14400,3.26,20250203,20600,-27.82,20240718,14400,3.26,20250203,0.85,N,086450,500,222 억,,6777538,N,N,146,N,00,N 20250328,140723,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14810,-190,5,-1.27,816891595,55166,79.79,15000,15000,14750,19500,10500,15000,14807.88,15.24,0,-7061,15220,15110,14990,14880,14760,15165,14935,222,4500,500,11400,10,1,44460000,6585,10.95,1.10,12,0.12,1353.00,13409.00,20600,20240718,-28.11,14400,20250203,2.85,16840,-12.05,20250305,14400,2.85,20250203,20600,-28.11,20240718,14400,2.85,20250203,0.85,N,086450,500,222 억,,6777538,N,N,146,N,00,N diff --git a/086460/price/prices-20250301.csv b/086460/price/prices-20250301.csv index a78af5fe1a5c..e5cfaa53fdc2 100644 --- a/086460/price/prices-20250301.csv +++ b/086460/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141925,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N 20250328,160719,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N 20250328,150723,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N 20250328,140724,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-0.54,0.35,12,0.00,-2691.00,4096.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,02,N diff --git a/086520/price/prices-20250301.csv b/086520/price/prices-20250301.csv index 25014026e03f..17f7e1262dc3 100644 --- a/086520/price/prices-20250301.csv +++ b/086520/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141925,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,49950,-6850,5,-12.06,90537348650,1763969,533.34,54500,55500,49600,73800,39800,56800,51325.87,20.29,0,-196764,59266,58032,57266,56032,55266,57650,55650,133,17000,100,40890,50,1,133138340,66503,-32.93,4.16,12,1.32,-1517.00,12004.00,133418,20240328,-62.56,49600,20250331,0.71,68100,-26.65,20250227,49600,0.71,20250331,657000,-92.40,20240401,49600,0.71,20250331,1.31,Y,086520,100,133 억,,27015612,N,N,20192,N,00,N 20250328,160719,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,56800,-1400,5,-2.41,18876329800,330740,151.93,58100,58500,56500,75600,40800,58200,57073.30,20.20,0,-27606,60266,59232,58566,57532,56866,58900,57200,133,17400,100,41900,100,1,133138340,75623,-36.72,4.64,12,0.25,-1547.00,12241.00,133418,20240328,-57.43,54054,20250102,5.08,68100,-16.59,20250227,54054,5.08,20250102,680000,-91.65,20240328,55100,3.09,20250102,1.32,N,086520,100,133 억,,26894504,N,N,20192,N,00,N 20250328,150723,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,56600,-1600,5,-2.75,16426075200,287513,132.07,58100,58500,56500,75600,40800,58200,57131.51,20.20,0,-30202,60266,59232,58566,57532,56866,58900,57200,133,17400,100,41900,100,1,133138340,75356,-36.59,4.62,12,0.22,-1547.00,12241.00,133418,20240328,-57.58,54054,20250102,4.71,68100,-16.89,20250227,54054,4.71,20250102,680000,-91.68,20240328,55100,2.72,20250102,1.32,N,086520,100,133 억,,26894504,N,N,6467,N,00,N 20250328,140724,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,57000,-1200,5,-2.06,13071621700,228315,104.88,58100,58500,56800,75600,40800,58200,57252.48,20.20,0,-24900,60266,59232,58566,57532,56866,58900,57200,133,17400,100,41900,100,1,133138340,75889,-36.85,4.66,12,0.17,-1547.00,12241.00,133418,20240328,-57.28,54054,20250102,5.45,68100,-16.30,20250227,54054,5.45,20250102,680000,-91.62,20240328,55100,3.45,20250102,1.32,N,086520,100,133 억,,26894504,N,N,6467,N,00,N diff --git a/086670/price/prices-20250301.csv b/086670/price/prices-20250301.csv index 5db95fcc0545..864f6173ac85 100644 --- a/086670/price/prices-20250301.csv +++ b/086670/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8810,-90,5,-1.01,177709975,20085,82.67,8890,9000,8620,11570,6230,8900,8847.90,1.01,0,-432,9233,9066,8983,8816,8733,9025,8775,46,2670,500,5690,10,1,9125174,804,19.53,0.65,12,0.22,451.00,13474.00,14400,20240403,-38.82,6900,20241209,27.68,10240,-13.96,20250305,7050,24.96,20250114,14400,-38.82,20240403,6900,27.68,20241209,0.71,Y,086670,500,45 억,,92009,N,N,0,N,00,N 20250328,160719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8900,-130,5,-1.44,219352260,24265,128.42,8950,9150,8900,11730,6330,9030,9041.38,0.96,0,-2859,9350,9190,8990,8830,8630,9270,8910,46,2700,500,5770,10,1,9125174,812,19.73,0.66,12,0.27,451.00,13474.00,14400,20240403,-38.19,6900,20241209,28.99,10240,-13.09,20250305,7050,26.24,20250114,14400,-38.19,20240403,6900,28.99,20241209,0.72,N,086670,500,45 억,,87242,N,N,0,N,00,N 20250328,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8980,-50,5,-0.55,202956970,22432,118.72,8950,9150,8900,11730,6330,9030,9047.65,0.96,0,-2693,9350,9190,8990,8830,8630,9270,8910,46,2700,500,5770,10,1,9125174,819,19.91,0.67,12,0.25,451.00,13474.00,14400,20240403,-37.64,6900,20241209,30.14,10240,-12.30,20250305,7050,27.38,20250114,14400,-37.64,20240403,6900,30.14,20241209,0.72,N,086670,500,45 억,,87242,N,N,0,N,00,N 20250328,140724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9010,-20,5,-0.22,184686700,20403,107.98,8950,9150,8900,11730,6330,9030,9051.94,0.96,0,-2347,9350,9190,8990,8830,8630,9270,8910,46,2700,500,5770,10,1,9125174,822,19.98,0.67,12,0.22,451.00,13474.00,14400,20240403,-37.43,6900,20241209,30.58,10240,-12.01,20250305,7050,27.80,20250114,14400,-37.43,20240403,6900,30.58,20241209,0.72,N,086670,500,45 억,,87242,N,N,0,N,00,N diff --git a/086710/price/prices-20250301.csv b/086710/price/prices-20250301.csv index 30466ddfecdd..0c3adb6ee90f 100644 --- a/086710/price/prices-20250301.csv +++ b/086710/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141926,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10910,-350,5,-3.11,693636280,62862,48.00,11110,11230,10910,14630,7890,11260,11034.23,2.49,0,-16698,11953,11606,11353,11006,10753,11480,10880,61,3370,500,7200,10,1,12203280,1331,14.61,1.66,12,0.52,747.00,6567.00,24200,20240614,-54.92,7410,20240416,47.23,12760,-14.50,20250227,9060,20.42,20250102,24200,-54.92,20240614,7410,47.23,20240416,2.65,Y,086710,500,61 억,,304446,N,N,0,N,00,N 20250328,160720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11260,-260,5,-2.26,1479565515,129624,97.86,11650,11700,11100,14970,8070,11520,11414.54,2.17,0,-36465,11826,11672,11436,11282,11046,11750,11360,61,3450,500,7370,10,1,12203280,1374,24.48,1.93,12,1.06,460.00,5827.00,24200,20240614,-53.47,7410,20240416,51.96,12760,-11.76,20250227,9060,24.28,20250102,24200,-53.47,20240614,7410,51.96,20240416,2.61,N,086710,500,61 억,,264420,N,N,0,N,00,N 20250328,150724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11280,-240,5,-2.08,1425015185,124779,94.20,11650,11700,11100,14970,8070,11520,11420.31,2.17,0,-36925,11826,11672,11436,11282,11046,11750,11360,61,3450,500,7370,10,1,12203280,1377,24.52,1.94,12,1.02,460.00,5827.00,24200,20240614,-53.39,7410,20240416,52.23,12760,-11.60,20250227,9060,24.50,20250102,24200,-53.39,20240614,7410,52.23,20240416,2.61,N,086710,500,61 억,,264420,N,N,0,N,00,N 20250328,140725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11180,-340,5,-2.95,1294650005,113115,85.40,11650,11700,11170,14970,8070,11520,11445.43,2.17,0,-34408,11826,11672,11436,11282,11046,11750,11360,61,3450,500,7370,10,1,12203280,1364,24.30,1.92,12,0.93,460.00,5827.00,24200,20240614,-53.80,7410,20240416,50.88,12760,-12.38,20250227,9060,23.40,20250102,24200,-53.80,20240614,7410,50.88,20240416,2.61,N,086710,500,61 억,,264420,N,N,0,N,00,N diff --git a/086790/price/prices-20250301.csv b/086790/price/prices-20250301.csv index 5f61d2695f7d..f3bfc5491142 100644 --- a/086790/price/prices-20250301.csv +++ b/086790/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141926,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59700,-1600,5,-2.61,31047871200,518405,162.87,60200,60600,59300,79600,43000,61300,59891.15,67.15,0,36637,61966,61632,61166,60832,60366,61400,60600,15012,18300,5000,46580,100,1,287240880,171483,4.64,0.40,12,0.18,12872.00,149740.00,69300,20240827,-13.85,51600,20240419,15.70,63700,-6.28,20250205,56500,5.66,20250106,69300,-13.85,20240827,51600,15.70,20240419,0.11,Y,086790,5000,15012 억,,192870953,N,N,11149,N,00,N 20250328,160720,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61300,-300,5,-0.49,19444413500,318284,83.80,61500,61500,60700,80000,43200,61600,61091.39,67.13,0,33753,62266,61932,61566,61232,60866,62100,61400,15012,18400,5000,46810,100,1,287240880,176079,5.28,0.45,12,0.11,11613.00,135138.00,69300,20240827,-11.54,51600,20240419,18.80,63700,-3.77,20250205,56500,8.50,20250106,69300,-11.54,20240827,51600,18.80,20240419,0.13,N,086790,5000,15012 억,,192836780,N,N,11149,N,00,N 20250328,150724,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,-500,5,-0.81,13572177850,222426,58.56,61500,61500,60700,80000,43200,61600,61018.85,67.13,0,16190,62266,61932,61566,61232,60866,62100,61400,15012,18400,5000,46810,100,1,287240880,175504,5.26,0.45,12,0.08,11613.00,135138.00,69300,20240827,-11.83,51600,20240419,18.41,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.13,N,086790,5000,15012 억,,192836780,N,N,565,N,00,N 20250328,140725,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60800,-800,5,-1.30,11372970400,186306,49.05,61500,61500,60700,80000,43200,61600,61044.57,67.13,0,2190,62266,61932,61566,61232,60866,62100,61400,15012,18400,5000,46810,100,1,287240880,174642,5.24,0.45,12,0.06,11613.00,135138.00,69300,20240827,-12.27,51600,20240419,17.83,63700,-4.55,20250205,56500,7.61,20250106,69300,-12.27,20240827,51600,17.83,20240419,0.13,N,086790,5000,15012 억,,192836780,N,N,565,N,00,N diff --git a/086820/price/prices-20250301.csv b/086820/price/prices-20250301.csv index d56c5acddc9b..d92b23117830 100644 --- a/086820/price/prices-20250301.csv +++ b/086820/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24400,800,2,3.39,757741000,31691,129.35,23150,24950,22850,30650,16550,23600,23910.29,1.30,0,-174,25300,24450,23750,22900,22200,24100,22550,41,7050,500,16040,50,1,8163426,1992,-159.48,4.71,12,0.39,-153.00,5181.00,33100,20250306,-26.28,11710,20240805,108.37,33100,-26.28,20250306,21350,14.29,20250109,33100,-26.28,20250306,11710,108.37,20240805,0.23,Y,086820,500,40 억,,106148,N,N,0,N,00,N 20250328,160720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23600,-100,5,-0.42,585678700,24499,160.09,23700,24600,23050,30800,16600,23700,23906.23,1.20,0,-1780,24166,23932,23516,23282,22866,24050,23400,41,7100,500,16110,50,1,8163426,1927,-154.25,4.56,12,0.30,-153.00,5181.00,33100,20250306,-28.70,11710,20240805,101.54,33100,-28.70,20250306,21350,10.54,20250109,33100,-28.70,20250306,11710,101.54,20240805,0.23,N,086820,500,40 억,,97968,N,N,0,N,00,N 20250328,150724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23800,100,2,0.42,550952150,23032,150.51,23700,24600,23050,30800,16600,23700,23921.16,1.20,0,-1990,24166,23932,23516,23282,22866,24050,23400,41,7100,500,16110,50,1,8163426,1943,-155.56,4.59,12,0.28,-153.00,5181.00,33100,20250306,-28.10,11710,20240805,103.25,33100,-28.10,20250306,21350,11.48,20250109,33100,-28.10,20250306,11710,103.25,20240805,0.23,N,086820,500,40 억,,97968,N,N,0,N,00,N 20250328,140725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23900,200,2,0.84,484366650,20228,132.18,23700,24600,23050,30800,16600,23700,23945.36,1.20,0,-2597,24166,23932,23516,23282,22866,24050,23400,41,7100,500,16110,50,1,8163426,1951,-156.21,4.61,12,0.25,-153.00,5181.00,33100,20250306,-27.79,11710,20240805,104.10,33100,-27.79,20250306,21350,11.94,20250109,33100,-27.79,20250306,11710,104.10,20240805,0.23,N,086820,500,40 억,,97968,N,N,0,N,00,N diff --git a/086890/price/prices-20250301.csv b/086890/price/prices-20250301.csv index a3d2cd97962c..8a3697a20f8d 100644 --- a/086890/price/prices-20250301.csv +++ b/086890/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4825,-150,5,-3.02,474954308,97672,105.52,4925,4950,4810,6460,3485,4975,4862.75,2.61,0,7735,5131,5052,5001,4922,4871,5027,4897,185,1485,500,3580,5,1,36906492,1781,11.77,1.72,12,0.26,410.00,2809.00,8000,20240626,-39.69,3945,20241209,22.31,6180,-21.93,20250306,4240,13.80,20250203,8000,-39.69,20240626,3945,22.31,20241209,1.26,Y,086890,500,184 억,,963188,N,N,0,N,00,N 20250328,160721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4975,-65,5,-1.29,462135284,92277,23.85,5040,5080,4950,6550,3530,5040,5008.13,2.48,0,-5039,5510,5275,5105,4870,4700,5190,4785,183,1510,500,3620,5,1,36585355,1820,12.13,1.77,12,0.25,410.00,2809.00,8000,20240626,-37.81,3945,20241209,26.11,6180,-19.50,20250306,4240,17.33,20250203,8000,-37.81,20240626,3945,26.11,20241209,1.27,N,086890,500,182 억,,906196,N,N,0,N,00,N 20250328,150725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,-50,5,-0.99,405678524,80952,20.92,5040,5080,4950,6550,3530,5040,5011.35,2.48,0,1118,5510,5275,5105,4870,4700,5190,4785,183,1510,500,3620,5,1,36585355,1826,12.17,1.78,12,0.22,410.00,2809.00,8000,20240626,-37.62,3945,20241209,26.49,6180,-19.26,20250306,4240,17.69,20250203,8000,-37.62,20240626,3945,26.49,20241209,1.27,N,086890,500,182 억,,906196,N,N,0,N,00,N 20250328,140725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4995,-45,5,-0.89,372976020,74394,19.23,5040,5080,4950,6550,3530,5040,5013.52,2.48,0,4419,5510,5275,5105,4870,4700,5190,4785,183,1510,500,3620,5,1,36585355,1827,12.18,1.78,12,0.20,410.00,2809.00,8000,20240626,-37.56,3945,20241209,26.62,6180,-19.17,20250306,4240,17.81,20250203,8000,-37.56,20240626,3945,26.62,20241209,1.27,N,086890,500,182 억,,906196,N,N,0,N,00,N diff --git a/086900/price/prices-20250301.csv b/086900/price/prices-20250301.csv index 3f2d07f8354b..78d9f69fe6cd 100644 --- a/086900/price/prices-20250301.csv +++ b/086900/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141927,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,138000,6800,2,5.18,9026226750,66605,270.32,128000,138700,128000,170500,91900,131200,135518.76,13.04,0,1603,133666,132432,129966,128732,126266,133050,129350,36,39300,500,94460,100,1,7298497,10072,111.74,1.89,12,0.91,1235.00,73185.00,218000,20240822,-36.70,112100,20250120,23.10,139000,-0.72,20250314,112100,23.10,20250120,218000,-36.70,20240822,112100,23.10,20250120,2.46,Y,086900,500,36 억,,952078,N,N,72,N,00,N 20250328,160721,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,131200,1100,2,0.85,3187112450,24639,196.20,130500,131200,127500,169100,91100,130100,129352.27,13.16,0,-3398,133900,132000,130900,129000,127900,131450,128450,36,39000,500,93670,100,1,7298497,9576,106.23,1.79,12,0.34,1235.00,73185.00,218000,20240822,-39.82,112100,20250120,17.04,139000,-5.61,20250314,112100,17.04,20250120,218000,-39.82,20240822,112100,17.04,20250120,2.47,N,086900,500,36 억,,960137,N,N,72,N,00,N 20250328,150725,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,130200,100,2,0.08,2994315350,23165,184.46,130500,131200,127500,169100,91100,130100,129260.32,13.16,0,-3152,133900,132000,130900,129000,127900,131450,128450,36,39000,500,93670,100,1,7298497,9503,105.43,1.78,12,0.32,1235.00,73185.00,218000,20240822,-40.28,112100,20250120,16.15,139000,-6.33,20250314,112100,16.15,20250120,218000,-40.28,20240822,112100,16.15,20250120,2.47,N,086900,500,36 억,,960137,N,N,89,N,00,N 20250328,140726,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,127700,-2400,5,-1.84,1553661050,12087,96.25,130500,131200,127600,169100,91100,130100,128539.84,13.16,0,-1446,133900,132000,130900,129000,127900,131450,128450,36,39000,500,93670,100,1,7298497,9320,103.40,1.74,12,0.17,1235.00,73185.00,218000,20240822,-41.42,112100,20250120,13.92,139000,-8.13,20250314,112100,13.92,20250120,218000,-41.42,20240822,112100,13.92,20250120,2.47,N,086900,500,36 억,,960137,N,N,89,N,00,N diff --git a/086960/price/prices-20250301.csv b/086960/price/prices-20250301.csv index 292740fe1f12..33f2b63d304c 100644 --- a/086960/price/prices-20250301.csv +++ b/086960/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1069,-55,5,-4.89,641187044,590632,105.93,1110,1121,1064,1461,787,1124,1085.59,2.44,0,-40456,1172,1147,1135,1110,1098,1142,1105,193,337,200,800,1,1,92821788,992,13.88,0.78,12,0.64,77.00,1376.00,1943,20240328,-44.98,768,20241209,39.19,1610,-33.60,20250108,938,13.97,20250102,1917,-44.24,20240401,768,39.19,20241209,5.74,Y,086960,200,192 억,,2264588,N,N,0,N,00,N 20250328,160721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1124,-34,5,-2.94,607144100,534193,187.76,1151,1160,1123,1505,811,1158,1136.61,1.06,0,-80062,1183,1170,1160,1147,1137,1177,1154,193,347,200,830,1,1,92821788,1043,14.60,0.82,12,0.58,77.00,1376.00,1943,20240328,-42.15,768,20241209,46.35,1610,-30.19,20250108,938,19.83,20250102,1943,-42.15,20240328,768,46.35,20241209,5.76,N,086960,200,192 억,,981042,N,N,0,N,00,N 20250328,150725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1128,-30,5,-2.59,558227077,490762,172.49,1151,1160,1123,1505,811,1158,1137.47,1.06,0,-82793,1183,1170,1160,1147,1137,1177,1154,193,347,200,830,1,1,92821788,1047,14.65,0.82,12,0.53,77.00,1376.00,1943,20240328,-41.95,768,20241209,46.88,1610,-29.94,20250108,938,20.26,20250102,1943,-41.95,20240328,768,46.88,20241209,5.76,N,086960,200,192 억,,981042,N,N,0,N,00,N 20250328,140726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1128,-30,5,-2.59,497212685,436649,153.47,1151,1160,1127,1505,811,1158,1138.70,1.06,0,-81186,1183,1170,1160,1147,1137,1177,1154,193,347,200,830,1,1,92821788,1047,14.65,0.82,12,0.47,77.00,1376.00,1943,20240328,-41.95,768,20241209,46.88,1610,-29.94,20250108,938,20.26,20250102,1943,-41.95,20240328,768,46.88,20241209,5.76,N,086960,200,192 억,,981042,N,N,0,N,00,N diff --git a/086980/price/prices-20250301.csv b/086980/price/prices-20250301.csv index 4281016733dc..95e691156e16 100644 --- a/086980/price/prices-20250301.csv +++ b/086980/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141927,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2965,-55,5,-1.82,404010755,136104,82.11,3010,3010,2930,3925,2115,3020,2968.40,1.86,0,-17150,3163,3091,3053,2981,2943,3072,2962,313,905,500,2170,5,1,62638000,1857,6.77,1.40,12,0.22,438.00,2116.00,5050,20241104,-41.29,2835,20250203,4.59,3495,-15.16,20250220,2835,4.59,20250203,5050,-41.29,20241104,2835,4.59,20250203,3.14,Y,086980,500,313 억,,1164250,N,N,2111,N,00,N 20250328,160722,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3020,-80,5,-2.58,503133334,165589,125.32,3125,3125,3015,4030,2170,3100,3038.45,1.64,0,-48319,3166,3132,3111,3077,3056,3127,3072,313,930,500,2230,5,1,62638000,1892,6.89,1.43,12,0.26,438.00,2116.00,5050,20241104,-40.20,2835,20250203,6.53,3495,-13.59,20250220,2835,6.53,20250203,5050,-40.20,20241104,2835,6.53,20250203,3.14,N,086980,500,313 억,,1026553,N,N,2111,N,00,N 20250328,150725,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3025,-75,5,-2.42,447449399,147155,111.37,3125,3125,3015,4030,2170,3100,3040.67,1.64,0,-44212,3166,3132,3111,3077,3056,3127,3072,313,930,500,2230,5,1,62638000,1895,6.91,1.43,12,0.23,438.00,2116.00,5050,20241104,-40.10,2835,20250203,6.70,3495,-13.45,20250220,2835,6.70,20250203,5050,-40.10,20241104,2835,6.70,20250203,3.14,N,086980,500,313 억,,1026553,N,N,6554,N,00,N 20250328,140726,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3035,-65,5,-2.10,363793250,119533,90.47,3125,3125,3015,4030,2170,3100,3043.45,1.64,0,-35869,3166,3132,3111,3077,3056,3127,3072,313,930,500,2230,5,1,62638000,1901,6.93,1.43,12,0.19,438.00,2116.00,5050,20241104,-39.90,2835,20250203,7.05,3495,-13.16,20250220,2835,7.05,20250203,5050,-39.90,20241104,2835,7.05,20250203,3.14,N,086980,500,313 억,,1026553,N,N,6554,N,00,N diff --git a/087010/price/prices-20250301.csv b/087010/price/prices-20250301.csv index 0731ec2cbc5f..fab1236649ac 100644 --- a/087010/price/prices-20250301.csv +++ b/087010/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141927,57,100.00,KSQ150,,제약,N,N,N,N, ,N,90500,-1300,5,-1.42,29774953150,319261,162.60,90200,96000,89800,119300,64300,91800,93263.12,7.02,0,-21177,95133,93466,90533,88866,85933,94300,89700,116,27500,500,64260,100,1,23297350,21084,-124.31,53.46,12,1.37,-728.00,1693.00,132000,20241118,-31.44,21078,20240417,329.36,108300,-16.44,20250207,85000,6.47,20250225,132000,-31.44,20241118,21750,316.09,20240417,0.29,Y,087010,500,116 억,,1635002,N,N,162,N,00,N 20250328,160722,57,100.00,KSQ150,,제약,N,N,N,N, ,N,91800,4100,2,4.68,17731188750,196351,208.86,88600,92200,87600,114000,61400,87700,90303.23,6.78,0,18904,90366,89032,88266,86932,86166,88650,86550,116,26300,500,61390,100,1,23297350,21387,-126.10,54.22,12,0.84,-728.00,1693.00,132000,20241118,-30.45,21078,20240417,335.53,108300,-15.24,20250207,85000,8.00,20250225,132000,-30.45,20241118,21750,322.07,20240417,0.29,N,087010,500,116 억,,1579795,N,N,162,N,00,N 20250328,150726,57,100.00,KSQ150,,제약,N,N,N,N, ,N,91300,3600,2,4.10,14803918300,164476,174.95,88600,92200,87600,114000,61400,87700,90006.56,6.78,0,4188,90366,89032,88266,86932,86166,88650,86550,116,26300,500,61390,100,1,23297350,21270,-125.41,53.93,12,0.71,-728.00,1693.00,132000,20241118,-30.83,21078,20240417,333.15,108300,-15.70,20250207,85000,7.41,20250225,132000,-30.83,20241118,21750,319.77,20240417,0.29,N,087010,500,116 억,,1579795,N,N,173,N,00,N 20250328,140727,57,100.00,KSQ150,,제약,N,N,N,N, ,N,90250,2550,2,2.91,11553834900,128583,136.77,88600,92200,87600,114000,61400,87700,89855.07,6.78,0,7238,90366,89032,88266,86932,86166,88650,86550,116,26300,500,61390,100,1,23297350,21026,-123.97,53.31,12,0.55,-728.00,1693.00,132000,20241118,-31.63,21078,20240417,328.17,108300,-16.67,20250207,85000,6.18,20250225,132000,-31.63,20241118,21750,314.94,20240417,0.29,N,087010,500,116 억,,1579795,N,N,173,N,00,N diff --git a/087260/price/prices-20250301.csv b/087260/price/prices-20250301.csv index daea2e7300b4..07260649430c 100644 --- a/087260/price/prices-20250301.csv +++ b/087260/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1849,-21,5,-1.12,139487275,75864,56.16,1831,1880,1800,2430,1309,1870,1838.65,4.02,0,-1261,1976,1922,1896,1842,1816,1910,1830,163,560,500,1190,1,1,32552861,602,28.45,1.25,12,0.23,65.00,1483.00,3485,20240430,-46.94,1755,20241210,5.36,2650,-30.23,20250116,1800,2.72,20250331,3485,-46.94,20240430,1755,5.36,20241210,3.24,Y,087260,500,162 억,,1307318,N,N,0,N,00,N 20250328,160722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1870,-69,5,-3.56,252889661,133641,168.42,1931,1950,1870,2520,1358,1939,1892.31,3.71,0,-18204,2014,1976,1956,1918,1898,1966,1908,163,581,500,1240,1,1,32552861,609,28.77,1.26,12,0.41,65.00,1483.00,3485,20240430,-46.34,1755,20241210,6.55,2650,-29.43,20250116,1870,0.00,20250328,3485,-46.34,20240430,1755,6.55,20241210,3.31,N,087260,500,162 억,,1208091,N,N,0,N,00,N 20250328,150726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1879,-60,5,-3.09,217921545,114980,144.91,1931,1950,1879,2520,1358,1939,1895.30,3.71,0,-19924,2014,1976,1956,1918,1898,1966,1908,163,581,500,1240,1,1,32552861,612,28.91,1.27,12,0.35,65.00,1483.00,3485,20240430,-46.08,1755,20241210,7.07,2650,-29.09,20250116,1879,0.00,20250328,3485,-46.08,20240430,1755,7.07,20241210,3.31,N,087260,500,162 억,,1208091,N,N,0,N,00,N 20250328,140727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1885,-54,5,-2.78,193743682,102129,128.71,1931,1950,1880,2520,1358,1939,1897.05,3.71,0,-21758,2014,1976,1956,1918,1898,1966,1908,163,581,500,1240,1,1,32552861,614,29.00,1.27,12,0.31,65.00,1483.00,3485,20240430,-45.91,1755,20241210,7.41,2650,-28.87,20250116,1880,0.27,20250328,3485,-45.91,20240430,1755,7.41,20241210,3.31,N,087260,500,162 억,,1208091,N,N,0,N,00,N diff --git a/087600/price/prices-20250301.csv b/087600/price/prices-20250301.csv index 60cd7e941192..ec97dace1481 100644 --- a/087600/price/prices-20250301.csv +++ b/087600/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,-500,5,-6.88,356901555,52075,171.55,7210,7470,6730,9450,5090,7270,6853.61,0.07,0,-7587,7430,7350,7200,7120,6970,7390,7160,41,2180,500,4650,10,1,8166558,553,15.93,0.52,12,0.64,425.00,12965.00,14000,20240509,-51.64,5230,20241210,29.45,8490,-20.26,20250321,6120,10.62,20250113,14000,-51.64,20240509,5230,29.45,20241210,1.08,Y,087600,500,40 억,,5527,N,N,0,N,00,N 20250328,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,130,2,1.82,214545990,29932,105.85,7150,7280,7050,9280,5000,7140,7167.73,0.00,0,-2869,7346,7242,7166,7062,6986,7205,7025,41,2140,500,4560,10,1,8166558,594,17.11,0.56,12,0.37,425.00,12965.00,14000,20240509,-48.07,5230,20241210,39.01,8490,-14.37,20250321,6120,18.79,20250113,14000,-48.07,20240509,5230,39.01,20241210,1.07,N,087600,500,40 억,,0,N,N,0,N,00,N 20250328,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,70,2,0.98,176895710,24732,87.46,7150,7280,7050,9280,5000,7140,7152.50,0.00,0,-2592,7346,7242,7166,7062,6986,7205,7025,41,2140,500,4560,10,1,8166558,589,16.96,0.56,12,0.30,425.00,12965.00,14000,20240509,-48.50,5230,20241210,37.86,8490,-15.08,20250321,6120,17.81,20250113,14000,-48.50,20240509,5230,37.86,20241210,1.07,N,087600,500,40 억,,0,N,N,0,N,00,N 20250328,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,-10,5,-0.14,113571720,15914,56.28,7150,7280,7050,9280,5000,7140,7136.59,0.00,0,-3570,7346,7242,7166,7062,6986,7205,7025,41,2140,500,4560,10,1,8166558,582,16.78,0.55,12,0.19,425.00,12965.00,14000,20240509,-49.07,5230,20241210,36.33,8490,-16.02,20250321,6120,16.50,20250113,14000,-49.07,20240509,5230,36.33,20241210,1.07,N,087600,500,40 억,,0,N,N,0,N,00,N diff --git a/088130/price/prices-20250301.csv b/088130/price/prices-20250301.csv index 735487822b74..359e70a3e585 100644 --- a/088130/price/prices-20250301.csv +++ b/088130/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141928,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2900,-80,5,-2.68,59732505,20540,93.07,2955,2995,2875,3870,2090,2980,2908.11,3.16,0,-8230,3050,3015,2965,2930,2880,2990,2905,99,890,500,1840,5,1,17485314,507,-1.98,0.41,12,0.12,-1462.00,7022.00,5700,20240924,-49.12,2875,20250331,0.87,3735,-22.36,20250109,2875,0.87,20250331,11400,-74.56,20240924,2875,0.87,20250331,1.94,Y,088130,500,99 억,,553400,N,N,0,N,00,N 20250328,160723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,-10,5,-0.33,64923515,21975,143.48,3000,3000,2915,3885,2095,2990,2954.43,3.07,0,-10759,3090,3040,3000,2950,2910,3020,2930,99,895,500,1850,5,1,17485314,521,-2.04,0.42,12,0.13,-1462.00,7022.00,5700,20240924,-47.72,2900,20250311,2.76,3735,-20.21,20250109,2900,2.76,20250311,11400,-73.86,20240924,2900,2.76,20250311,1.94,N,088130,500,99 억,,536459,N,N,0,N,00,N 20250328,150727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2970,-20,5,-0.67,62581600,21186,138.33,3000,3000,2915,3885,2095,2990,2953.91,3.07,0,-10517,3090,3040,3000,2950,2910,3020,2930,99,895,500,1850,5,1,17485314,519,-2.03,0.42,12,0.12,-1462.00,7022.00,5700,20240924,-47.89,2900,20250311,2.41,3735,-20.48,20250109,2900,2.41,20250311,11400,-73.95,20240924,2900,2.41,20250311,1.94,N,088130,500,99 억,,536459,N,N,0,N,00,N 20250328,140727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2995,5,2,0.17,56008475,18964,123.82,3000,3000,2915,3885,2095,2990,2953.41,3.07,0,-10207,3090,3040,3000,2950,2910,3020,2930,99,895,500,1850,5,1,17485314,524,-2.05,0.43,12,0.11,-1462.00,7022.00,5700,20240924,-47.46,2900,20250311,3.28,3735,-19.81,20250109,2900,3.28,20250311,11400,-73.73,20240924,2900,3.28,20250311,1.94,N,088130,500,99 억,,536459,N,N,0,N,00,N diff --git a/088260/price/prices-20250301.csv b/088260/price/prices-20250301.csv index baa4984ef1d5..1727ca71aeb2 100644 --- a/088260/price/prices-20250301.csv +++ b/088260/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141929,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4285,-20,5,-0.46,93829646,21877,84.56,4305,4305,4280,5590,3015,4305,4288.96,0.77,0,2755,4341,4322,4296,4277,4251,4332,4287,317,1285,500,3180,5,1,63341590,2714,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-20.94,3980,20250211,7.66,4370,-1.95,20250310,3980,7.66,20250211,5420,-20.94,20240731,3980,7.66,20250211,0.00,Y,088260,500,316 억,,489255,N,N,3,N,00,N 20250328,160723,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4305,15,2,0.35,111217185,25872,51.15,4300,4315,4270,5570,3005,4290,4298.75,0.77,0,490,4346,4317,4286,4257,4226,4302,4242,317,1280,500,3170,5,1,63341590,2727,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-20.57,3980,20250211,8.17,4370,-1.49,20250310,3980,8.17,20250211,5420,-20.57,20240731,3980,8.17,20250211,0.00,N,088260,500,316 억,,488384,N,N,3,N,00,N 20250328,150727,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,5,2,0.12,96393705,22428,44.34,4300,4315,4270,5570,3005,4290,4297.92,0.77,0,729,4346,4317,4286,4257,4226,4302,4242,317,1280,500,3170,5,1,63341590,2721,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-20.76,3980,20250211,7.91,4370,-1.72,20250310,3980,7.91,20250211,5420,-20.76,20240731,3980,7.91,20250211,0.00,N,088260,500,316 억,,488384,N,N,107,N,00,N 20250328,140728,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4300,10,2,0.23,65458670,15229,30.11,4300,4315,4270,5570,3005,4290,4298.29,0.77,0,-469,4346,4317,4286,4257,4226,4302,4242,317,1280,500,3170,5,1,63341590,2724,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-20.66,3980,20250211,8.04,4370,-1.60,20250310,3980,8.04,20250211,5420,-20.66,20240731,3980,8.04,20250211,0.00,N,088260,500,316 억,,488384,N,N,107,N,00,N diff --git a/088280/price/prices-20250301.csv b/088280/price/prices-20250301.csv index 15279c679e3f..3d8ace6a16b8 100644 --- a/088280/price/prices-20250301.csv +++ b/088280/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,-80,5,-3.15,36533000,14972,48.26,2455,2555,2410,3300,1780,2540,2440.09,18.84,0,-1195,2753,2646,2558,2451,2363,2602,2407,173,760,1000,1770,5,1,17306490,426,-19.07,1.01,12,0.09,-129.00,2424.00,4090,20240417,-39.85,1972,20241209,24.75,3900,-36.92,20250107,2380,3.36,20250102,4090,-39.85,20240417,1972,24.75,20241209,0.08,Y,088280,1000,173 억,,3260909,N,N,0,N,00,N 20250328,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,-100,5,-3.79,78954805,31022,321.57,2660,2665,2470,3430,1850,2640,2545.12,18.81,0,-3104,2713,2676,2633,2596,2553,2695,2615,173,790,1000,1840,5,1,17306490,440,-19.69,1.05,12,0.18,-129.00,2424.00,4090,20240417,-37.90,1972,20241209,28.80,3900,-34.87,20250107,2380,6.72,20250102,4090,-37.90,20240417,1972,28.80,20241209,0.08,N,088280,1000,173 억,,3254913,N,N,0,N,00,N 20250328,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,-110,5,-4.17,76991115,30246,313.53,2660,2665,2470,3430,1850,2640,2545.50,18.81,0,-2706,2713,2676,2633,2596,2553,2695,2615,173,790,1000,1840,5,1,17306490,438,-19.61,1.04,12,0.17,-129.00,2424.00,4090,20240417,-38.14,1972,20241209,28.30,3900,-35.13,20250107,2380,6.30,20250102,4090,-38.14,20240417,1972,28.30,20241209,0.08,N,088280,1000,173 억,,3254913,N,N,0,N,00,N 20250328,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-125,5,-4.73,72022610,28270,293.04,2660,2665,2470,3430,1850,2640,2547.67,18.81,0,-2128,2713,2676,2633,2596,2553,2695,2615,173,790,1000,1840,5,1,17306490,435,-19.50,1.04,12,0.16,-129.00,2424.00,4090,20240417,-38.51,1972,20241209,27.54,3900,-35.51,20250107,2380,5.67,20250102,4090,-38.51,20240417,1972,27.54,20241209,0.08,N,088280,1000,173 억,,3254913,N,N,0,N,00,N diff --git a/088290/price/prices-20250301.csv b/088290/price/prices-20250301.csv index 939f4788638a..bdabc87d2cf4 100644 --- a/088290/price/prices-20250301.csv +++ b/088290/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141929,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1332,-101,5,-7.05,2076873830,1343549,498.55,1780,1780,1297,1862,1004,1433,1545.81,4.69,0,-102490,1551,1492,1441,1382,1331,1466,1356,157,429,500,970,1,1,31331669,417,-14.32,0.82,12,4.29,-93.00,1625.00,2215,20240717,-39.86,829,20241210,60.68,1780,-25.17,20250331,981,35.78,20250304,2215,-39.86,20240717,829,60.68,20241210,1.01,Y,088290,500,156 억,,1469690,N,N,0,N,00,N 20250328,160724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1433,-27,5,-1.85,369874220,255809,53.47,1460,1500,1390,1898,1022,1460,1445.90,4.73,0,-41817,1608,1534,1410,1336,1212,1571,1373,157,438,500,990,1,1,31331669,449,-15.41,0.88,12,0.82,-93.00,1625.00,2215,20240717,-35.30,829,20241210,72.86,1563,-8.32,20250320,981,46.08,20250304,2215,-35.30,20240717,829,72.86,20241210,1.01,N,088290,500,156 억,,1482648,N,N,0,N,00,N 20250328,150727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1443,-17,5,-1.16,353974161,244734,51.15,1460,1500,1390,1898,1022,1460,1446.36,4.73,0,-36018,1608,1534,1410,1336,1212,1571,1373,157,438,500,990,1,1,31331669,452,-15.52,0.89,12,0.78,-93.00,1625.00,2215,20240717,-34.85,829,20241210,74.07,1563,-7.68,20250320,981,47.09,20250304,2215,-34.85,20240717,829,74.07,20241210,1.01,N,088290,500,156 억,,1482648,N,N,0,N,00,N 20250328,140728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1478,18,2,1.23,288045592,199788,41.76,1460,1500,1390,1898,1022,1460,1441.76,4.73,0,-13442,1608,1534,1410,1336,1212,1571,1373,157,438,500,990,1,1,31331669,463,-15.89,0.91,12,0.64,-93.00,1625.00,2215,20240717,-33.27,829,20241210,78.29,1563,-5.44,20250320,981,50.66,20250304,2215,-33.27,20240717,829,78.29,20241210,1.01,N,088290,500,156 억,,1482648,N,N,0,N,00,N diff --git a/088340/price/prices-20250301.csv b/088340/price/prices-20250301.csv index db39274d8280..399b7868e39a 100644 --- a/088340/price/prices-20250301.csv +++ b/088340/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12630,170,2,1.36,17530431275,1355260,112.37,12240,13440,12100,16190,8730,12460,12935.12,2.06,0,-3792,13620,13040,12530,11950,11440,13330,12240,22,3730,500,7720,10,1,4330068,547,24.10,1.73,12,31.30,524.00,7299.00,33000,20240816,-61.73,8520,20241209,48.24,13820,-8.61,20250326,9780,29.14,20250321,33000,-61.73,20240816,8520,48.24,20241209,5.01,Y,088340,500,21 억,,89322,N,N,0,N,00,N 20250328,160724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12460,470,2,3.92,14987071265,1186144,45.77,12220,13110,12020,15580,8400,11990,12635.46,1.09,0,-3038,13750,12870,12300,11420,10850,13310,11860,22,3590,500,7430,10,1,4330068,540,23.78,1.71,12,27.39,524.00,7299.00,33000,20240816,-62.24,8520,20241209,46.24,13820,-9.84,20250326,9780,27.40,20250321,33000,-62.24,20240816,8520,46.24,20241209,4.15,N,088340,500,21 억,,46997,N,N,0,N,00,N 20250328,150728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12510,520,2,4.34,14542066975,1150409,44.39,12220,13110,12020,15580,8400,11990,12640.78,1.09,0,1914,13750,12870,12300,11420,10850,13310,11860,22,3590,500,7430,10,1,4330068,542,23.87,1.71,12,26.57,524.00,7299.00,33000,20240816,-62.09,8520,20241209,46.83,13820,-9.48,20250326,9780,27.91,20250321,33000,-62.09,20240816,8520,46.83,20241209,4.15,N,088340,500,21 억,,46997,N,N,0,N,00,N 20250328,140729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12520,530,2,4.42,13769633145,1088670,42.01,12220,13110,12020,15580,8400,11990,12648.12,1.09,0,6061,13750,12870,12300,11420,10850,13310,11860,22,3590,500,7430,10,1,4330068,542,23.89,1.72,12,25.14,524.00,7299.00,33000,20240816,-62.06,8520,20241209,46.95,13820,-9.41,20250326,9780,28.02,20250321,33000,-62.06,20240816,8520,46.95,20241209,4.15,N,088340,500,21 억,,46997,N,N,0,N,00,N diff --git a/088350/price/prices-20250301.csv b/088350/price/prices-20250301.csv index 79ad7875fab1..aa7b36b555ad 100644 --- a/088350/price/prices-20250301.csv +++ b/088350/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141930,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2530,-40,5,-1.56,1639248819,645382,152.53,2520,2570,2505,3340,1800,2570,2539.97,10.09,0,64183,2616,2592,2566,2542,2516,2580,2530,43427,770,5000,1900,5,1,868530000,21974,2.90,0.16,12,0.07,873.00,16076.00,3285,20240322,-22.98,2430,20250102,4.12,2845,-11.07,20250219,2430,4.12,20250102,3240,-21.91,20240711,2430,4.12,20250102,0.32,Y,088350,5000,43426 억,,87664803,N,N,5835,N,00,N 20250328,160724,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2570,-20,5,-0.77,1083575180,423105,113.48,2580,2590,2540,3365,1815,2590,2560.99,10.09,0,-94344,2623,2606,2593,2576,2563,2600,2570,43427,775,5000,1910,5,1,868530000,22321,2.94,0.16,12,0.05,873.00,16076.00,3285,20240322,-21.77,2430,20250102,5.76,2845,-9.67,20250219,2430,5.76,20250102,3240,-20.68,20240711,2430,5.76,20250102,0.33,N,088350,5000,43426 억,,87660669,N,N,5833,N,00,N 20250328,150728,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2560,-30,5,-1.16,927665105,362374,97.19,2580,2590,2540,3365,1815,2590,2559.97,10.09,0,-98111,2623,2606,2593,2576,2563,2600,2570,43427,775,5000,1910,5,1,868530000,22234,2.93,0.16,12,0.04,873.00,16076.00,3285,20240322,-22.07,2430,20250102,5.35,2845,-10.02,20250219,2430,5.35,20250102,3240,-20.99,20240711,2430,5.35,20250102,0.33,N,088350,5000,43426 억,,87660669,N,N,4111,N,00,N 20250328,140729,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2565,-25,5,-0.97,885159710,345790,92.75,2580,2590,2540,3365,1815,2590,2559.82,10.09,0,-93697,2623,2606,2593,2576,2563,2600,2570,43427,775,5000,1910,5,1,868530000,22278,2.94,0.16,12,0.04,873.00,16076.00,3285,20240322,-21.92,2430,20250102,5.56,2845,-9.84,20250219,2430,5.56,20250102,3240,-20.83,20240711,2430,5.56,20250102,0.33,N,088350,5000,43426 억,,87660669,N,N,4111,N,00,N diff --git a/088390/price/prices-20250301.csv b/088390/price/prices-20250301.csv index 98190f04d56b..5f305af8002f 100644 --- a/088390/price/prices-20250301.csv +++ b/088390/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141930,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7260,-380,5,-4.97,63435300,8566,85.45,7320,7590,7250,9930,5350,7640,7405.48,0.82,0,-1388,8140,7890,7620,7370,7100,7755,7235,47,2290,500,5190,10,1,9385844,681,-3.42,0.37,12,0.09,-2120.00,19629.00,25300,20240612,-71.30,6510,20241210,11.52,10000,-27.40,20250116,7250,0.14,20250331,25300,-71.30,20240612,6510,11.52,20241210,2.27,Y,088390,500,46 억,,76873,N,N,0,N,00,N 20250328,160725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7640,-230,5,-2.92,76302120,10013,481.86,7870,7870,7350,10230,5510,7870,7620.30,0.77,0,-2817,8063,7966,7883,7786,7703,7925,7745,47,2360,500,5350,10,1,9385844,717,-3.60,0.39,12,0.11,-2120.00,19629.00,25300,20240612,-69.80,6510,20241210,17.36,10000,-23.60,20250116,7350,3.95,20250328,25300,-69.80,20240612,6510,17.36,20241210,2.28,N,088390,500,46 억,,72475,N,N,0,N,00,N 20250328,150728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7530,-340,5,-4.32,71657420,9402,452.45,7870,7870,7350,10230,5510,7870,7621.51,0.77,0,-2558,8063,7966,7883,7786,7703,7925,7745,47,2360,500,5350,10,1,9385844,707,-3.55,0.38,12,0.10,-2120.00,19629.00,25300,20240612,-70.24,6510,20241210,15.67,10000,-24.70,20250116,7350,2.45,20250328,25300,-70.24,20240612,6510,15.67,20241210,2.28,N,088390,500,46 억,,72475,N,N,0,N,00,N 20250328,140729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7610,-260,5,-3.30,64382760,8437,406.02,7870,7870,7350,10230,5510,7870,7631.00,0.77,0,-2392,8063,7966,7883,7786,7703,7925,7745,47,2360,500,5350,10,1,9385844,714,-3.59,0.39,12,0.09,-2120.00,19629.00,25300,20240612,-69.92,6510,20241210,16.90,10000,-23.90,20250116,7350,3.54,20250328,25300,-69.92,20240612,6510,16.90,20241210,2.28,N,088390,500,46 억,,72475,N,N,0,N,00,N diff --git a/088790/price/prices-20250301.csv b/088790/price/prices-20250301.csv index 846d4f975db9..c1a5962aa99a 100644 --- a/088790/price/prices-20250301.csv +++ b/088790/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141930,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1736,-10,5,-0.57,20136834,11718,52.72,1746,1746,1659,2265,1223,1746,1718.45,2.88,0,-933,1778,1761,1753,1736,1728,1758,1733,62,519,500,1250,1,1,12447744,216,4.93,0.20,12,0.09,352.00,8626.00,2530,20240513,-31.38,1553,20241210,11.78,1915,-9.35,20250318,1643,5.66,20250102,2530,-31.38,20240513,1553,11.78,20241210,0.00,Y,088790,500,62 억,,358111,N,N,0,N,00,N 20250328,160725,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1746,-18,5,-1.02,38885900,22194,49.69,1764,1770,1745,2290,1235,1764,1752.16,2.71,0,-1623,1820,1791,1775,1746,1730,1784,1739,62,526,500,1270,1,1,12447744,217,4.96,0.20,12,0.18,352.00,8626.00,2530,20240513,-30.99,1553,20241210,12.43,1915,-8.83,20250318,1643,6.27,20250102,2530,-30.99,20240513,1553,12.43,20241210,0.00,N,088790,500,62 억,,337034,N,N,1,N,00,N 20250328,150728,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1749,-15,5,-0.85,33858890,19320,43.26,1764,1770,1745,2290,1235,1764,1752.53,2.71,0,-1699,1820,1791,1775,1746,1730,1784,1739,62,526,500,1270,1,1,12447744,218,4.97,0.20,12,0.16,352.00,8626.00,2530,20240513,-30.87,1553,20241210,12.62,1915,-8.67,20250318,1643,6.45,20250102,2530,-30.87,20240513,1553,12.62,20241210,0.00,N,088790,500,62 억,,337034,N,N,1,N,00,N 20250328,140729,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1755,-9,5,-0.51,29605401,16894,37.82,1764,1770,1745,2290,1235,1764,1752.42,2.71,0,-1510,1820,1791,1775,1746,1730,1784,1739,62,526,500,1270,1,1,12447744,218,4.99,0.20,12,0.14,352.00,8626.00,2530,20240513,-30.63,1553,20241210,13.01,1915,-8.36,20250318,1643,6.82,20250102,2530,-30.63,20240513,1553,13.01,20241210,0.00,N,088790,500,62 억,,337034,N,N,1,N,00,N diff --git a/088800/price/prices-20250301.csv b/088800/price/prices-20250301.csv index 06f1effc8a07..0dd2e8fc0364 100644 --- a/088800/price/prices-20250301.csv +++ b/088800/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,679,-18,5,-2.58,31944557,46940,58.47,689,690,676,906,488,697,680.54,0.79,0,-11896,723,710,697,684,671,703,677,1133,209,500,430,1,1,226519303,1538,-0.57,2.05,12,0.02,-1185.00,331.00,2465,20240322,-72.45,550,20250317,23.45,876,-22.49,20250324,550,23.45,20250317,2355,-71.17,20240409,550,23.45,20250317,0.00,Y,088800,500,1132 억,,1786091,N,N,0,N,00,N 20250328,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-6,5,-0.85,54685665,78996,47.99,699,710,684,913,493,703,692.25,0.79,0,-12354,759,730,714,685,669,723,678,1133,210,500,430,1,1,226519303,1579,-0.59,2.11,12,0.03,-1185.00,331.00,2465,20240322,-71.72,550,20250317,26.73,876,-20.43,20250324,550,26.73,20250317,2355,-70.40,20240409,550,26.73,20250317,0.00,N,088800,500,1132 억,,1798445,N,N,0,N,00,N 20250328,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,688,-15,5,-2.13,47695373,68865,41.83,699,710,686,913,493,703,692.59,0.79,0,-10931,759,730,714,685,669,723,678,1133,210,500,430,1,1,226519303,1558,-0.58,2.08,12,0.03,-1185.00,331.00,2465,20240322,-72.09,550,20250317,25.09,876,-21.46,20250324,550,25.09,20250317,2355,-70.79,20240409,550,25.09,20250317,0.00,N,088800,500,1132 억,,1798445,N,N,0,N,00,N 20250328,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,-13,5,-1.85,41212309,59441,36.11,699,710,688,913,493,703,693.33,0.79,0,-9877,759,730,714,685,669,723,678,1133,210,500,430,1,1,226519303,1563,-0.58,2.08,12,0.03,-1185.00,331.00,2465,20240322,-72.01,550,20250317,25.45,876,-21.23,20250324,550,25.45,20250317,2355,-70.70,20240409,550,25.45,20250317,0.00,N,088800,500,1132 억,,1798445,N,N,0,N,00,N diff --git a/088910/price/prices-20250301.csv b/088910/price/prices-20250301.csv index 9446af9a1bb5..20f6a4bb62c6 100644 --- a/088910/price/prices-20250301.csv +++ b/088910/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1919,-46,5,-2.34,36337425,18826,72.66,1965,1965,1918,2550,1376,1965,1930.17,1.91,0,-1425,1997,1981,1963,1947,1929,1989,1955,129,585,500,1450,1,1,25831764,496,-6.40,0.23,12,0.07,-300.00,8179.00,2825,20240325,-32.07,1802,20241209,6.49,2100,-8.62,20250311,1815,5.73,20250102,2795,-31.34,20240612,1802,6.49,20241209,0.94,Y,088910,500,129 억,,493837,N,N,0,N,00,N 20250328,160726,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1965,14,2,0.72,50739703,25909,516.01,1951,1979,1945,2535,1366,1951,1958.38,1.83,0,-2557,1970,1960,1950,1940,1930,1965,1945,129,584,500,1440,1,1,25831764,508,1.92,0.23,12,0.10,1023.00,8503.00,2825,20240325,-30.44,1802,20241209,9.05,2100,-6.43,20250311,1815,8.26,20250102,2805,-29.95,20240328,1802,9.05,20241209,1.00,N,088910,500,129 억,,471494,N,N,0,N,00,N 20250328,150729,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1945,-6,5,-0.31,36977383,18841,375.24,1951,1979,1945,2535,1366,1951,1962.60,1.83,0,-1934,1970,1960,1950,1940,1930,1965,1945,129,584,500,1440,1,1,25831764,502,1.90,0.23,12,0.07,1023.00,8503.00,2825,20240325,-31.15,1802,20241209,7.94,2100,-7.38,20250311,1815,7.16,20250102,2805,-30.66,20240328,1802,7.94,20241209,1.00,N,088910,500,129 억,,471494,N,N,0,N,00,N 20250328,140730,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1960,9,2,0.46,31326677,15946,317.59,1951,1979,1945,2535,1366,1951,1964.55,1.83,0,-1718,1970,1960,1950,1940,1930,1965,1945,129,584,500,1440,1,1,25831764,506,1.92,0.23,12,0.06,1023.00,8503.00,2825,20240325,-30.62,1802,20241209,8.77,2100,-6.67,20250311,1815,7.99,20250102,2805,-30.12,20240328,1802,8.77,20241209,1.00,N,088910,500,129 억,,471494,N,N,0,N,00,N diff --git a/088980/price/prices-20250301.csv b/088980/price/prices-20250301.csv index d78a0dc0628d..697647342f20 100644 --- a/088980/price/prices-20250301.csv +++ b/088980/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141931,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10900,-50,5,-0.46,6511339915,598595,157.82,10950,10950,10830,14230,7670,10950,10877.59,9.11,0,-145339,11030,10990,10960,10920,10890,10975,10905,32972,3280,0,8760,10,1,478921993,52202,0.00,0.00,12,0.12,0.00,0.00,12848,20240328,-15.16,10270,20250109,6.13,11540,-5.55,20250224,10270,6.13,20250109,12850,-15.18,20240524,10270,6.13,20250109,0.00,Y,088980,0,32972 억,,43607046,N,N,492,N,00,N 20250328,160726,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10950,-50,5,-0.45,4148839970,378643,105.72,11000,11000,10930,14300,7700,11000,10957.13,9.01,0,-63437,11053,11026,10973,10946,10893,11040,10960,32972,3300,0,8800,10,1,478921993,52442,0.00,0.00,12,0.08,0.00,0.00,12848,20240328,-14.77,10270,20250109,6.62,11540,-5.11,20250224,10270,6.62,20250109,12870,-14.92,20240328,10270,6.62,20250109,0.00,N,088980,0,32972 억,,43166935,N,N,490,N,00,N 20250328,150729,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10960,-40,5,-0.36,3915289460,357319,99.77,11000,11000,10930,14300,7700,11000,10957.41,9.01,0,-62538,11053,11026,10973,10946,10893,11040,10960,32972,3300,0,8800,10,1,478921993,52490,0.00,0.00,12,0.07,0.00,0.00,12848,20240328,-14.69,10270,20250109,6.72,11540,-5.03,20250224,10270,6.72,20250109,12870,-14.84,20240328,10270,6.72,20250109,0.00,N,088980,0,32972 억,,43166935,N,N,258,N,00,N 20250328,140730,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10950,-50,5,-0.45,3429756430,313017,87.40,11000,11000,10930,14300,7700,11000,10957.09,9.01,0,-54512,11053,11026,10973,10946,10893,11040,10960,32972,3300,0,8800,10,1,478921993,52442,0.00,0.00,12,0.07,0.00,0.00,12848,20240328,-14.77,10270,20250109,6.62,11540,-5.11,20250224,10270,6.62,20250109,12870,-14.92,20240328,10270,6.62,20250109,0.00,N,088980,0,32972 억,,43166935,N,N,258,N,00,N diff --git a/089010/price/prices-20250301.csv b/089010/price/prices-20250301.csv index 69888d0a9ac3..6827d2b464de 100644 --- a/089010/price/prices-20250301.csv +++ b/089010/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141931,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23050,-550,5,-2.33,5796313075,249531,54.59,23050,23750,22950,30650,16550,23600,23228.82,8.49,0,-57366,25466,24532,24016,23082,22566,24275,22825,77,7050,500,17460,50,1,15334346,3535,18.76,1.77,12,1.63,1229.00,13019.00,36850,20240516,-37.45,13220,20241209,74.36,32800,-29.73,20250317,15660,47.19,20250102,36850,-37.45,20240516,13220,74.36,20241209,8.97,Y,089010,500,76 억,,1301417,N,N,0,N,00,N 20250328,160726,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23600,-1050,5,-4.26,10650490600,444475,83.79,24750,24950,23500,32000,17300,24650,23959.28,7.45,0,21271,26383,25516,24983,24116,23583,25250,23850,77,7350,500,18240,50,1,15334346,3619,19.20,1.81,12,2.90,1229.00,13019.00,36850,20240516,-35.96,13220,20241209,78.52,32800,-28.05,20250317,15660,50.70,20250102,36850,-35.96,20240516,13220,78.52,20241209,9.08,N,089010,500,76 억,,1143079,N,N,69,N,00,N 20250328,150730,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23700,-950,5,-3.85,10058961625,419422,79.06,24750,24950,23500,32000,17300,24650,23979.69,7.45,0,18922,26383,25516,24983,24116,23583,25250,23850,77,7350,500,18240,50,1,15334346,3634,19.28,1.82,12,2.74,1229.00,13019.00,36850,20240516,-35.69,13220,20241209,79.27,32800,-27.74,20250317,15660,51.34,20250102,36850,-35.69,20240516,13220,79.27,20241209,9.08,N,089010,500,76 억,,1143079,N,N,69,N,00,N 20250328,140731,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23750,-900,5,-3.65,8175738875,339710,64.04,24750,24950,23600,32000,17300,24650,24063.34,7.45,0,9017,26383,25516,24983,24116,23583,25250,23850,77,7350,500,18240,50,1,15334346,3642,19.32,1.82,12,2.22,1229.00,13019.00,36850,20240516,-35.55,13220,20241209,79.65,32800,-27.59,20250317,15660,51.66,20250102,36850,-35.55,20240516,13220,79.65,20241209,9.08,N,089010,500,76 억,,1143079,N,N,69,N,00,N diff --git a/089030/price/prices-20250301.csv b/089030/price/prices-20250301.csv index a63ccd9e0f5f..89faabbc6d28 100644 --- a/089030/price/prices-20250301.csv +++ b/089030/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141932,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,31350,-2700,5,-7.93,24103580925,761372,285.30,32700,33100,30900,44250,23850,34050,31658.09,14.15,0,-58386,35750,34900,34200,33350,32650,34550,33000,190,10200,500,23830,50,1,37353645,11710,-56.08,5.71,12,2.04,-559.00,5489.00,70800,20240711,-55.72,27400,20240320,14.42,52500,-40.29,20250120,30900,1.46,20250331,70800,-55.72,20240711,28250,10.97,20241211,2.64,Y,089030,500,189 억,,5283714,N,N,3214,N,00,N 20250328,160727,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34050,-1100,5,-3.13,9069709550,266871,73.19,35050,35050,33500,45650,24650,35150,33985.36,13.93,0,27737,37283,36216,35633,34566,33983,35925,34275,190,10500,500,24600,50,1,37353645,12719,-60.91,6.20,12,0.71,-559.00,5489.00,70800,20240711,-51.91,27400,20240320,24.27,52500,-35.14,20250120,32250,5.58,20250311,70800,-51.91,20240711,28250,20.53,20241211,2.71,N,089030,500,189 억,,5205138,N,N,3214,N,00,N 20250328,150730,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33800,-1350,5,-3.84,8243354100,242557,66.53,35050,35050,33500,45650,24650,35150,33985.22,13.93,0,35210,37283,36216,35633,34566,33983,35925,34275,190,10500,500,24600,50,1,37353645,12626,-60.47,6.16,12,0.65,-559.00,5489.00,70800,20240711,-52.26,27400,20240320,23.36,52500,-35.62,20250120,32250,4.81,20250311,70800,-52.26,20240711,28250,19.65,20241211,2.71,N,089030,500,189 억,,5205138,N,N,8310,N,00,N 20250328,140731,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33750,-1400,5,-3.98,6508504150,190971,52.38,35050,35050,33700,45650,24650,35150,34081.11,13.93,0,27217,37283,36216,35633,34566,33983,35925,34275,190,10500,500,24600,50,1,37353645,12607,-60.38,6.15,12,0.51,-559.00,5489.00,70800,20240711,-52.33,27400,20240320,23.18,52500,-35.71,20250120,32250,4.65,20250311,70800,-52.33,20240711,28250,19.47,20241211,2.71,N,089030,500,189 억,,5205138,N,N,8310,N,00,N diff --git a/089140/price/prices-20250301.csv b/089140/price/prices-20250301.csv index dca7483b890a..9b2a73155310 100644 --- a/089140/price/prices-20250301.csv +++ b/089140/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,150,2,6.38,806923576,319705,1365.91,2350,2660,2325,3055,1645,2350,2523.96,0.77,0,-19699,2456,2402,2346,2292,2236,2430,2320,313,705,2500,1410,5,1,12536245,313,2.41,0.17,12,2.55,1039.00,14685.00,6340,20241101,-60.57,2245,20250321,11.36,3150,-20.63,20250108,2245,11.36,20250321,6340,-60.57,20241101,2245,11.36,20250321,0.40,Y,089140,2500,313 억,,96985,N,N,0,N,00,N 20250328,160727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2350,40,2,1.73,54419945,23197,93.78,2310,2400,2290,3000,1620,2310,2345.99,0.58,0,-1370,2436,2372,2341,2277,2246,2357,2262,313,690,2500,1380,5,1,12536245,295,2.26,0.16,12,0.19,1039.00,14685.00,6340,20241101,-62.93,2245,20250321,4.68,3150,-25.40,20250108,2245,4.68,20250321,6340,-62.93,20241101,2245,4.68,20250321,0.41,N,089140,2500,313 억,,72548,N,N,0,N,00,N 20250328,150730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,55,2,2.38,49165945,20962,84.75,2310,2400,2290,3000,1620,2310,2345.48,0.58,0,-1383,2436,2372,2341,2277,2246,2357,2262,313,690,2500,1380,5,1,12536245,296,2.28,0.16,12,0.17,1039.00,14685.00,6340,20241101,-62.70,2245,20250321,5.35,3150,-24.92,20250108,2245,5.35,20250321,6340,-62.70,20241101,2245,5.35,20250321,0.41,N,089140,2500,313 억,,72548,N,N,0,N,00,N 20250328,140731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2345,35,2,1.52,25768600,11117,44.94,2310,2350,2290,3000,1620,2310,2317.95,0.58,0,-85,2436,2372,2341,2277,2246,2357,2262,313,690,2500,1380,5,1,12536245,294,2.26,0.16,12,0.09,1039.00,14685.00,6340,20241101,-63.01,2245,20250321,4.45,3150,-25.56,20250108,2245,4.45,20250321,6340,-63.01,20241101,2245,4.45,20250321,0.41,N,089140,2500,313 억,,72548,N,N,0,N,00,N diff --git a/089150/price/prices-20250301.csv b/089150/price/prices-20250301.csv index 174d83f409df..294f7c216a8d 100644 --- a/089150/price/prices-20250301.csv +++ b/089150/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1971,-54,5,-2.67,110652920,55719,224.75,2010,2015,1963,2630,1420,2025,1985.91,1.07,0,-6086,2078,2051,2038,2011,1998,2045,2005,86,605,500,1290,1,1,17150000,338,38.65,1.00,12,0.32,51.00,1972.00,3095,20241128,-36.32,1815,20240805,8.60,2630,-25.06,20250107,1963,0.41,20250331,3095,-36.32,20241128,1815,8.60,20240805,1.13,Y,089150,500,85 억,,182722,N,N,0,N,00,N 20250328,160727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,-45,5,-2.17,48415916,23742,11.89,2065,2065,2025,2690,1450,2070,2039.59,0.87,0,-4636,2246,2157,2086,1997,1926,2122,1962,86,620,500,1320,5,1,17150000,347,39.71,1.03,12,0.14,51.00,1972.00,3095,20241128,-34.57,1815,20240805,11.57,2630,-23.00,20250107,2015,0.50,20250327,3095,-34.57,20241128,1815,11.57,20240805,1.12,N,089150,500,85 억,,149837,N,N,0,N,00,N 20250328,150730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-25,5,-1.21,42776551,20958,10.50,2065,2065,2025,2690,1450,2070,2041.06,0.87,0,-4404,2246,2157,2086,1997,1926,2122,1962,86,620,500,1320,5,1,17150000,351,40.10,1.04,12,0.12,51.00,1972.00,3095,20241128,-33.93,1815,20240805,12.67,2630,-22.24,20250107,2015,1.49,20250327,3095,-33.93,20241128,1815,12.67,20240805,1.12,N,089150,500,85 억,,149837,N,N,0,N,00,N 20250328,140731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,-35,5,-1.69,39650939,19420,9.73,2065,2065,2025,2690,1450,2070,2041.76,0.87,0,-3294,2246,2157,2086,1997,1926,2122,1962,86,620,500,1320,5,1,17150000,349,39.90,1.03,12,0.11,51.00,1972.00,3095,20241128,-34.25,1815,20240805,12.12,2630,-22.62,20250107,2015,0.99,20250327,3095,-34.25,20241128,1815,12.12,20240805,1.12,N,089150,500,85 억,,149837,N,N,0,N,00,N diff --git a/089230/price/prices-20250301.csv b/089230/price/prices-20250301.csv index b7053c7ab1fc..0db5d6928ad5 100644 --- a/089230/price/prices-20250301.csv +++ b/089230/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141933,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,730,-12,5,-1.62,29399794,39553,107.71,742,764,727,964,520,742,743.30,0.91,0,-2736,784,763,747,726,710,755,718,243,222,1000,440,1,1,24332953,178,-1.17,0.53,12,0.16,-625.00,1376.00,2360,20240426,-69.07,727,20250331,0.41,1276,-42.79,20250110,727,0.41,20250331,2360,-69.07,20240426,727,0.41,20250331,0.14,Y,089230,1000,243 억,,220254,N,N,0,N,00,N 20250328,160728,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,742,-26,5,-3.39,27542712,36723,23.12,768,768,731,998,538,768,750.03,0.78,0,-4737,824,796,770,742,716,783,729,243,230,1000,460,1,1,24332953,181,-0.41,0.47,12,0.15,-1808.00,1574.00,2360,20240426,-68.56,731,20250328,1.50,1276,-41.85,20250110,731,1.50,20250328,2360,-68.56,20240426,731,1.50,20250328,0.14,N,089230,1000,243 억,,189045,N,N,0,N,00,N 20250328,150731,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,750,-18,5,-2.34,25017416,33332,20.98,768,768,731,998,538,768,750.55,0.78,0,-3845,824,796,770,742,716,783,729,243,230,1000,460,1,1,24332953,182,-0.41,0.48,12,0.14,-1808.00,1574.00,2360,20240426,-68.22,731,20250328,2.60,1276,-41.22,20250110,731,2.60,20250328,2360,-68.22,20240426,731,2.60,20250328,0.14,N,089230,1000,243 억,,189045,N,N,0,N,00,N 20250328,140732,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,748,-20,5,-2.60,21442861,28549,17.97,768,768,731,998,538,768,751.09,0.78,0,-3047,824,796,770,742,716,783,729,243,230,1000,460,1,1,24332953,182,-0.41,0.48,12,0.12,-1808.00,1574.00,2360,20240426,-68.31,731,20250328,2.33,1276,-41.38,20250110,731,2.33,20250328,2360,-68.31,20240426,731,2.33,20250328,0.14,N,089230,1000,243 억,,189045,N,N,0,N,00,N diff --git a/089470/price/prices-20250301.csv b/089470/price/prices-20250301.csv index c7fb32256076..322218d83fbf 100644 --- a/089470/price/prices-20250301.csv +++ b/089470/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141933,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3400,-65,5,-1.88,32265839,9489,36.90,3465,3465,3385,4500,2430,3465,3400.34,2.21,0,-927,3581,3522,3491,3432,3401,3507,3417,172,1035,500,2560,5,1,31900000,1085,5.76,0.30,12,0.03,590.00,11492.00,5390,20240906,-36.92,3200,20241209,6.25,3685,-7.73,20250326,3340,1.80,20250203,5390,-36.92,20240906,3200,6.25,20241209,0.63,Y,089470,500,172 억,,706553,N,N,0,N,00,N 20250328,160728,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3465,-135,5,-3.75,89508695,25713,196.24,3550,3550,3460,4680,2520,3600,3481.13,2.17,0,-607,3660,3630,3615,3585,3570,3622,3577,172,1080,500,2660,5,1,31900000,1105,5.87,0.30,12,0.08,590.00,11492.00,5390,20240906,-35.71,3200,20241209,8.28,3685,-5.97,20250326,3340,3.74,20250203,5390,-35.71,20240906,3200,8.28,20241209,0.63,N,089470,500,172 억,,693486,N,N,0,N,00,N 20250328,150731,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3460,-140,5,-3.89,85364545,24517,187.11,3550,3550,3460,4680,2520,3600,3481.85,2.17,0,-79,3660,3630,3615,3585,3570,3622,3577,172,1080,500,2660,5,1,31900000,1104,5.86,0.30,12,0.08,590.00,11492.00,5390,20240906,-35.81,3200,20241209,8.12,3685,-6.11,20250326,3340,3.59,20250203,5390,-35.81,20240906,3200,8.12,20241209,0.63,N,089470,500,172 억,,693486,N,N,0,N,00,N 20250328,140732,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3470,-130,5,-3.61,84102735,24153,184.33,3550,3550,3460,4680,2520,3600,3482.08,2.17,0,-79,3660,3630,3615,3585,3570,3622,3577,172,1080,500,2660,5,1,31900000,1107,5.88,0.30,12,0.08,590.00,11492.00,5390,20240906,-35.62,3200,20241209,8.44,3685,-5.83,20250326,3340,3.89,20250203,5390,-35.62,20240906,3200,8.44,20241209,0.63,N,089470,500,172 억,,693486,N,N,0,N,00,N diff --git a/089590/price/prices-20250301.csv b/089590/price/prices-20250301.csv index e01d60170d70..2b2a0be5536e 100644 --- a/089590/price/prices-20250301.csv +++ b/089590/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141933,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6720,-100,5,-1.47,612559555,90728,38.91,6820,6860,6710,8860,4780,6820,6751.53,5.33,-14539,-14333,7020,6920,6870,6770,6720,6895,6745,806,2040,1000,5040,10,1,80640985,5419,24.89,1.66,12,0.11,270.00,4048.00,11550,20240401,-41.82,6710,20250331,0.15,7850,-14.39,20250107,6710,0.15,20250331,11550,-41.82,20240401,6710,0.15,20250331,0.27,Y,089590,1000,806 억,,2148142,N,N,3040,N,00,N 20250328,160728,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6820,-120,5,-1.73,1586665240,231626,78.09,6960,6970,6820,9020,4860,6940,6850.15,5.36,-34537,-33501,7080,7010,6960,6890,6840,6985,6865,806,2080,1000,5130,10,1,80640985,5500,25.26,1.68,12,0.29,270.00,4048.00,11550,20240401,-40.95,6820,20250328,0.00,7850,-13.12,20250107,6820,0.00,20250328,11550,-40.95,20240401,6820,0.00,20250328,0.27,N,089590,1000,806 억,,2161618,N,N,3040,N,00,N 20250328,150731,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6820,-120,5,-1.73,1511325990,220583,74.37,6960,6970,6820,9020,4860,6940,6851.51,5.37,-32371,-32398,7080,7010,6960,6890,6840,6985,6865,806,2080,1000,5130,10,1,80640985,5500,25.26,1.68,12,0.27,270.00,4048.00,11550,20240401,-40.95,6820,20250328,0.00,7850,-13.12,20250107,6820,0.00,20250328,11550,-40.95,20240401,6820,0.00,20250328,0.27,N,089590,1000,806 억,,2163784,N,N,111,N,00,N 20250328,140732,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,6830,-110,5,-1.59,1216613145,177439,59.82,6960,6970,6820,9020,4860,6940,6856.51,5.38,-28343,-28370,7080,7010,6960,6890,6840,6985,6865,806,2080,1000,5130,10,1,80640985,5508,25.30,1.69,12,0.22,270.00,4048.00,11550,20240401,-40.87,6820,20250328,0.15,7850,-12.99,20250107,6820,0.15,20250328,11550,-40.87,20240401,6820,0.15,20250328,0.27,N,089590,1000,806 억,,2167812,N,N,111,N,00,N diff --git a/089600/price/prices-20250301.csv b/089600/price/prices-20250301.csv index 94a166ace994..cbf138fe586c 100644 --- a/089600/price/prices-20250301.csv +++ b/089600/price/prices-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250331,141933,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14090,-110,5,-0.77,109101510,7766,47.20,14170,14170,13880,18460,9940,14200,14048.61,5.14,0,834,14653,14426,14203,13976,13753,14315,13865,60,4260,500,10220,10,1,11568163,1630,-25.25,0.82,12,0.07,-558.00,17245.00,23900,20240411,-41.05,13420,20250213,4.99,16240,-13.24,20250220,13420,4.99,20250213,23900,-41.05,20240411,13420,4.99,20250213,1.57,Y,089600,500,59 억,,595053,N,N,4,N,00,N 20250328,160728,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14200,-50,5,-0.35,230413205,16363,168.03,14430,14430,13980,18520,9980,14250,14080.99,5.07,0,-2484,14590,14420,14320,14150,14050,14505,14235,60,4270,500,10260,10,1,11568163,1643,-25.45,0.82,12,0.14,-558.00,17245.00,23900,20240411,-40.59,13420,20250213,5.81,16240,-12.56,20250220,13420,5.81,20250213,23900,-40.59,20240411,13420,5.81,20250213,1.57,N,089600,500,59 억,,586605,N,N,4,N,00,N 20250328,150732,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14050,-200,5,-1.40,222570985,15805,162.30,14430,14430,13980,18520,9980,14250,14082.31,5.07,0,-2502,14590,14420,14320,14150,14050,14505,14235,60,4270,500,10260,10,1,11568163,1625,-25.18,0.81,12,0.14,-558.00,17245.00,23900,20240411,-41.21,13420,20250213,4.69,16240,-13.49,20250220,13420,4.69,20250213,23900,-41.21,20240411,13420,4.69,20250213,1.57,N,089600,500,59 억,,586605,N,N,1,N,00,N 20250328,140733,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14000,-250,5,-1.75,207064135,14697,150.92,14430,14430,13990,18520,9980,14250,14088.87,5.07,0,-2002,14590,14420,14320,14150,14050,14505,14235,60,4270,500,10260,10,1,11568163,1620,-25.09,0.81,12,0.13,-558.00,17245.00,23900,20240411,-41.42,13420,20250213,4.32,16240,-13.79,20250220,13420,4.32,20250213,23900,-41.42,20240411,13420,4.32,20250213,1.57,N,089600,500,59 억,,586605,N,N,1,N,00,N diff --git a/top30/20250331/top30-atvtr-20250331-090027.csv b/top30/20250331/top30-atvtr-20250331-090027.csv new file mode 100644 index 000000000000..3a2ed938091d --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-090027.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 머니마켓액티브,484890,1,51330,2,15,0.03,24000,35803,232000,24000,0.03,67.03,10.34,10.34,1231920000,10.34,10.34,1231920000 +PLUS 코스닥150선물인버스,301410,2,6375,2,160,2.57,20000,3056,350000,20000,2.57,654.45,5.71,5.71,127469400,5.71,5.71,127469400 +온코닉테라퓨틱스,476060,3,22300,2,2320,11.61,501322,13759700,10881960,501322,11.61,3.64,4.61,4.61,11066328970,4.56,4.56,11066328970 +흥국화재우,000545,4,9600,2,1620,20.30,22311,189265,768000,22311,20.30,11.79,2.91,2.91,214185600,2.91,2.91,214185600 +KIWOOM 국고채10년레버리지,167860,5,113440,5,-95,-0.08,6000,14018,300000,6000,-0.08,42.80,2.00,2.00,680610000,2.00,2.00,680610000 +KODEX 코스닥150선물인버스,251340,6,4150,2,85,2.09,721657,25148004,59600000,721657,2.09,2.87,1.21,1.21,3001674295,1.21,1.21,3001674295 +효성오앤비,097870,7,7850,2,70,0.90,97730,12332115,8490000,97730,0.90,0.79,1.15,1.15,760206960,1.14,1.14,760206960 +흥구석유,024060,8,12430,2,1230,10.98,153324,81167,15000000,153324,10.98,188.90,1.02,1.02,1887445860,1.01,1.01,1887445860 +KODEX 200선물인버스2X,252670,9,2240,2,75,3.46,6250345,127323328,656000000,6250345,3.46,4.91,0.95,0.95,14041552749,0.96,0.96,14041552749 +TIMEFOLIO 코리아밸류업액티브,495060,10,9290,5,-180,-1.90,8001,18253,850000,8001,-1.90,43.83,0.94,0.94,74520555,0.94,0.94,74520555 +에스와이,109610,11,4680,2,210,4.70,456171,51218352,48907400,456171,4.70,0.89,0.93,0.93,2131663335,0.93,0.93,2131663335 +자연과환경,043910,12,852,2,1,0.12,1037772,150360144,113391457,1037772,0.12,0.69,0.92,0.92,881454474,0.91,0.91,881454474 +에스엠씨지,460870,13,4200,2,240,6.06,168785,6357663,18403305,168785,6.06,2.65,0.92,0.92,696928188,0.90,0.90,696928188 +KODEX 레버리지,122630,14,15625,5,-580,-3.58,1013958,26447088,125600000,1013958,-3.58,3.83,0.81,0.81,15840849880,0.81,0.81,15840849880 +티엑스알로보틱스,484810,15,21200,2,1000,4.95,115417,4491687,15450915,115417,4.95,2.57,0.75,0.75,2452399100,0.75,0.75,2452399100 +CJ씨푸드1우,011155,16,19050,5,-1150,-5.69,1484,24016,200000,1484,-5.69,6.18,0.74,0.74,28270200,0.74,0.74,28270200 +TIMEFOLIO K신재생에너지액티브,404120,17,10880,5,-145,-1.32,5000,1495,700000,5000,-1.32,334.45,0.71,0.71,54400000,0.71,0.71,54400000 +레이저옵텍,199550,18,10770,2,170,1.60,78102,13083533,12044791,78102,1.60,0.60,0.65,0.65,841603990,0.65,0.65,841603990 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,19,7565,2,315,4.34,92648,1402483,15000000,92648,4.34,6.61,0.62,0.62,703658760,0.62,0.62,703658760 +KODEX 코스닥150레버리지,233740,20,6550,5,-240,-3.53,1352106,33769384,225700000,1352106,-3.53,4.00,0.60,0.60,8809748855,0.60,0.60,8809748855 +ACE 미국하이일드액티브(H),455660,21,9895,5,-15,-0.15,6714,21596,1200000,6714,-0.15,31.09,0.56,0.56,66537180,0.56,0.56,66537180 +오리엔트정공,065500,22,9580,5,-390,-3.91,149253,13267945,31742912,149253,-3.91,1.12,0.47,0.47,1438284830,0.47,0.47,1438284830 +대유에이텍,002880,23,1063,5,-97,-8.36,215359,7764051,46744020,215359,-8.36,2.77,0.46,0.46,234872666,0.47,0.47,234872666 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,24,7545,2,310,4.28,186747,4754070,40000000,186747,4.28,3.93,0.47,0.47,1418058045,0.47,0.47,1418058045 +TIGER 게임TOP10,364990,25,4760,5,-115,-2.36,38051,477010,8350000,38051,-2.36,7.98,0.46,0.46,178886410,0.45,0.45,178886410 +엘컴텍,037950,26,1116,2,42,3.91,370797,23960936,84447519,370797,3.91,1.55,0.44,0.44,408207711,0.43,0.43,408207711 +TIGER 헬스케어,143860,27,35710,5,-410,-1.14,25985,82173,6180000,25985,-1.14,31.62,0.42,0.42,929425385,0.42,0.42,929425385 +대신정보통신,020180,28,1127,5,-51,-4.33,160140,49718472,38428915,160140,-4.33,0.32,0.42,0.42,180742624,0.42,0.42,180742624 +온코크로스,382150,29,10860,2,260,2.45,48911,1364564,11896437,48911,2.45,3.58,0.41,0.41,529679500,0.41,0.41,529679500 +엑시온그룹,069920,30,1267,2,177,16.24,151350,5000378,35194116,151350,16.24,3.03,0.43,0.43,182201897,0.41,0.41,182201897 diff --git a/top30/20250331/top30-atvtr-20250331-091200.csv b/top30/20250331/top30-atvtr-20250331-091200.csv new file mode 100644 index 000000000000..c941fbe2986c --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-091200.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지글로벌,308100,1,5730,2,1000,21.14,1420833,189916,6624733,1420833,21.14,748.14,21.45,21.45,8166057905,21.51,21.51,8166057905 +자연과환경,043910,2,936,2,85,9.99,23212474,150360144,113391457,23212474,9.99,15.44,20.47,20.47,21751983889,20.49,20.49,21751983889 +형지I&C,011080,3,1216,5,-112,-8.43,4944475,59946364,31541686,4944475,-8.43,8.25,15.68,15.68,6241105891,16.27,16.27,6241105891 +SOL 머니마켓액티브,484890,4,51320,2,5,0.01,34129,35803,232000,34129,0.01,95.32,14.71,14.71,1751740302,14.71,14.71,1751740302 +온코닉테라퓨틱스,476060,5,20750,2,770,3.85,1390632,13759700,10881960,1390632,3.85,10.11,12.78,12.78,30185672445,13.37,13.37,30185672445 +티엑스알로보틱스,484810,6,22750,2,2550,12.62,2138314,4491687,15450915,2138314,12.62,47.61,13.84,13.84,46858953525,13.33,13.33,46858953525 +윌비스,008600,7,480,2,90,23.08,7999169,1749556,67236039,7999169,23.08,457.21,11.90,11.90,4013445354,12.44,12.44,4013445354 +KODEX 코스닥150선물인버스,251340,8,4160,2,95,2.34,6598941,25148004,59600000,6598941,2.34,26.24,11.07,11.07,27455339764,11.07,11.07,27455339764 +대신정보통신,020180,9,1325,2,147,12.48,4528351,49718472,38428915,4528351,12.48,9.11,11.78,11.78,5625715830,11.05,11.05,5625715830 +더테크놀로지,043090,10,454,2,81,21.72,1283071,1136409,12418275,1283071,21.72,112.91,10.33,10.33,580175617,10.29,10.29,580175617 +에스엠씨지,460870,11,4190,2,230,5.81,1684269,6357663,18403305,1684269,5.81,26.49,9.15,9.15,7150620328,9.27,9.27,7150620328 +레이저옵텍,199550,12,10460,5,-140,-1.32,1066646,13083533,12044791,1066646,-1.32,8.15,8.86,8.86,11432380650,9.07,9.07,11432380650 +KIWOOM SK그룹대표주,450120,13,12530,5,-270,-2.11,35784,262,400000,35784,-2.11,9999.99,8.95,8.95,447882435,8.94,8.94,447882435 +아이엠티,451220,14,13120,2,400,3.14,700928,5393864,7874611,700928,3.14,12.99,8.90,8.90,9185261095,8.89,8.89,9185261095 +효성오앤비,097870,15,7780,3,0,0.00,695566,12332115,8490000,695566,0.00,5.64,8.19,8.19,5481232900,8.30,8.30,5481232900 +팬엔터테인먼트,068050,16,3015,2,250,9.04,2282639,22208296,27694076,2282639,9.04,10.28,8.24,8.24,6723227784,8.05,8.05,6723227784 +PLUS 코스닥150선물인버스,301410,17,6365,2,150,2.41,27152,3056,350000,27152,2.41,888.48,7.76,7.76,172777395,7.76,7.76,172777395 +KD,044180,18,892,2,74,9.05,2022951,19517692,26717799,2022951,9.05,10.36,7.57,7.57,1799406236,7.55,7.55,1799406236 +흥구석유,024060,19,12820,2,1620,14.46,1053327,81167,15000000,1053327,14.46,1297.73,7.02,7.02,13448110430,6.99,6.99,13448110430 +아시아종묘,154030,20,2340,5,-220,-8.59,760618,9083862,12061867,760618,-8.59,8.37,6.31,6.31,1955194805,6.93,6.93,1955194805 +대진첨단소재,393970,21,17150,2,250,1.48,942697,18162406,14796820,942697,1.48,5.19,6.37,6.37,16074979015,6.33,6.33,16074979015 +한국ANKOR유전,152550,22,295,2,20,7.27,3727466,742251,70020000,3727466,7.27,502.18,5.32,5.32,1140670548,5.52,5.52,1140670548 +오리엔트정공,065500,23,9440,5,-530,-5.32,1560440,13267945,31742912,1560440,-5.32,11.76,4.92,4.92,14793775055,4.94,4.94,14793775055 +SOL 미국500타겟커버드콜액티브,494210,24,9775,5,-240,-2.40,48311,78476,1000000,48311,-2.40,61.56,4.83,4.83,472375510,4.83,4.83,472375510 +엑시온그룹,069920,25,1241,2,151,13.85,1615868,5000378,35194116,1615868,13.85,32.31,4.59,4.59,2072547793,4.75,4.75,2072547793 +ACE 200TR,332500,26,22315,5,-415,-1.83,79803,18498,1700000,79803,-1.83,431.41,4.69,4.69,1785218995,4.71,4.71,1785218995 +한국석유,004090,27,13270,2,780,6.24,586208,119893,12694120,586208,6.24,488.94,4.62,4.62,7882573285,4.68,4.68,7882573285 +KODEX 200선물인버스2X,252670,28,2260,2,95,4.39,30257193,127323328,656000000,30257193,4.39,23.76,4.61,4.61,68217961554,4.60,4.60,68217961554 +ACE TDF2030액티브,0021D0,29,9990,5,-70,-0.70,44495,96469,1000000,44495,-0.70,46.12,4.45,4.45,444539365,4.45,4.45,444539365 +ACE TDF2050액티브,0021E0,30,9950,5,-140,-1.39,45481,88711,1050000,45481,-1.39,51.27,4.33,4.33,452500405,4.33,4.33,452500405 diff --git a/top30/20250331/top30-atvtr-20250331-093012.csv b/top30/20250331/top30-atvtr-20250331-093012.csv new file mode 100644 index 000000000000..aca67e0df88b --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-093012.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지글로벌,308100,1,5720,2,990,20.93,1964161,189916,6624733,1964161,20.93,1034.23,29.65,29.65,11246582495,29.68,29.68,11246582495 +티엑스알로보틱스,484810,2,22750,2,2550,12.62,4081149,4491687,15450915,4081149,12.62,90.86,26.41,26.41,91000920100,25.89,25.89,91000920100 +자연과환경,043910,3,936,2,85,9.99,28565384,150360144,113391457,28565384,9.99,19.00,25.19,25.19,26775139916,25.23,25.23,26775139916 +대신정보통신,020180,4,1311,2,133,11.29,9431364,49718472,38428915,9431364,11.29,18.97,24.54,24.54,12129885780,24.08,24.08,12129885780 +형지I&C,011080,5,1231,5,-97,-7.30,6927152,59946364,31541686,6927152,-7.30,11.56,21.96,21.96,8636751367,22.24,22.24,8636751367 +KODEX 코스닥150선물인버스,251340,6,4180,2,115,2.83,12271112,25148004,59600000,12271112,2.83,48.80,20.59,20.59,51182536235,20.54,20.54,51182536235 +온코닉테라퓨틱스,476060,7,20700,2,720,3.60,1809890,13759700,10881960,1809890,3.60,13.15,16.63,16.63,38838959495,17.24,17.24,38838959495 +아이엠티,451220,8,13050,2,330,2.59,1238929,5393864,7874611,1238929,2.59,22.97,15.73,15.73,16165609180,15.73,15.73,16165609180 +대진첨단소재,393970,9,17330,2,430,2.54,2307915,18162406,14796820,2307915,2.54,12.71,15.60,15.60,39859349785,15.54,15.54,39859349785 +더테크놀로지,043090,10,447,2,74,19.84,1909499,1136409,12418275,1909499,19.84,168.03,15.38,15.38,858707772,15.47,15.47,858707772 +윌비스,008600,11,480,2,90,23.08,9760253,1749556,67236039,9760253,23.08,557.87,14.52,14.52,4859279018,15.06,15.06,4859279018 +SOL 머니마켓액티브,484890,12,51320,2,5,0.01,34172,35803,232000,34172,0.01,95.44,14.73,14.73,1753947062,14.73,14.73,1753947062 +에스엠씨지,460870,13,4025,2,65,1.64,2373164,6357663,18403305,2373164,1.64,37.33,12.90,12.90,9956127813,13.44,13.44,9956127813 +레이저옵텍,199550,14,10840,2,240,2.26,1586336,13083533,12044791,1586336,2.26,12.12,13.17,13.17,17019545350,13.04,13.04,17019545350 +팬엔터테인먼트,068050,15,3000,2,235,8.50,3572131,22208296,27694076,3572131,8.50,16.08,12.90,12.90,10603941147,12.76,12.76,10603941147 +흥구석유,024060,16,12790,2,1590,14.20,1780865,81167,15000000,1780865,14.20,2194.08,11.87,11.87,22782454485,11.88,11.88,22782454485 +KD,044180,17,852,2,34,4.16,2867567,19517692,26717799,2867567,4.16,14.69,10.73,10.73,2542104904,11.17,11.17,2542104904 +신라섬유,001000,18,1346,1,310,29.92,2828923,1133781,24277540,2828923,29.92,249.51,11.65,11.65,3591254863,10.99,10.99,3591254863 +효성오앤비,097870,19,7760,5,-20,-0.26,851831,12332115,8490000,851831,-0.26,6.91,10.03,10.03,6705653945,10.18,10.18,6705653945 +에어레인,163280,20,16660,5,-30,-0.18,811968,2237326,8174789,811968,-0.18,36.29,9.93,9.93,13643390185,10.02,10.02,13643390185 +한국ANKOR유전,152550,21,299,2,24,8.73,6728407,742251,70020000,6728407,8.73,906.49,9.61,9.61,2045019043,9.77,9.77,2045019043 +ACE AI반도체포커스,469150,22,12805,5,-455,-3.43,293835,445597,3000000,293835,-3.43,65.94,9.79,9.79,3751608175,9.77,9.77,3751608175 +누보,332290,23,1240,2,75,6.44,3156538,8790382,33384803,3156538,6.44,35.91,9.46,9.46,3814947744,9.22,9.22,3814947744 +KIWOOM SK그룹대표주,450120,24,12525,5,-275,-2.15,35837,262,400000,35837,-2.15,9999.99,8.96,8.96,448543040,8.95,8.95,448543040 +아시아종묘,154030,25,2365,5,-195,-7.62,998534,9083862,12061867,998534,-7.62,10.99,8.28,8.28,2520994408,8.84,8.84,2520994408 +SOL 골드커버드콜액티브,0022T0,26,10710,2,80,0.75,121944,384558,1400000,121944,0.75,31.71,8.71,8.71,1306867577,8.72,8.72,1306867577 +SOL 미국양자컴퓨팅TOP10,0023A0,27,10270,5,-535,-4.95,98767,172029,1150000,98767,-4.95,57.41,8.59,8.59,1014757632,8.59,8.59,1014757632 +SOL 미국500타겟커버드콜액티브,494210,28,9770,5,-245,-2.45,80465,78476,1000000,80465,-2.45,102.53,8.05,8.05,786524550,8.05,8.05,786524550 +PLUS 코스닥150선물인버스,301410,29,6360,2,145,2.33,28114,3056,350000,28114,2.33,919.96,8.03,8.03,178911110,8.04,8.04,178911110 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,30,9620,5,-200,-2.04,143908,194481,1800000,143908,-2.04,74.00,7.99,7.99,1384341120,7.99,7.99,1384341120 diff --git a/top30/20250331/top30-atvtr-20250331-094001.csv b/top30/20250331/top30-atvtr-20250331-094001.csv new file mode 100644 index 000000000000..6379f41a4b27 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지글로벌,308100,1,5720,2,990,20.93,2301149,189916,6624733,2301149,20.93,1211.67,34.74,34.74,13206578285,34.85,34.85,13206578285 +자연과환경,043910,2,898,2,47,5.52,32811443,150360144,113391457,32811443,5.52,21.82,28.94,28.94,30649061583,30.10,30.10,30649061583 +대신정보통신,020180,3,1317,2,139,11.80,11250755,49718472,38428915,11250755,11.80,22.63,29.28,29.28,14558888676,28.77,28.77,14558888676 +티엑스알로보틱스,484810,4,22700,2,2500,12.38,4436379,4491687,15450915,4436379,12.38,98.77,28.71,28.71,99030818800,28.24,28.24,99030818800 +형지I&C,011080,5,1215,5,-113,-8.51,7499101,59946364,31541686,7499101,-8.51,12.51,23.78,23.78,9339898843,24.37,24.37,9339898843 +KODEX 코스닥150선물인버스,251340,6,4180,2,115,2.83,13136088,25148004,59600000,13136088,2.83,52.24,22.04,22.04,54797448738,22.00,22.00,54797448738 +아이엠티,451220,7,13270,2,550,4.32,1575659,5393864,7874611,1575659,4.32,29.21,20.01,20.01,20612173710,19.73,19.73,20612173710 +대진첨단소재,393970,8,17570,2,670,3.96,2913910,18162406,14796820,2913910,3.96,16.04,19.69,19.69,50512416385,19.43,19.43,50512416385 +온코닉테라퓨틱스,476060,9,20700,2,720,3.60,1902115,13759700,10881960,1902115,3.60,13.82,17.48,17.48,40746550345,18.09,18.09,40746550345 +더테크놀로지,043090,10,450,2,77,20.64,2233193,1136409,12418275,2233193,20.64,196.51,17.98,17.98,1004996623,17.98,17.98,1004996623 +흥구석유,024060,11,13160,2,1960,17.50,2495811,81167,15000000,2495811,17.50,3074.91,16.64,16.64,32188372305,16.31,16.31,32188372305 +윌비스,008600,12,484,2,94,24.10,10281934,1749556,67236039,10281934,24.10,587.69,15.29,15.29,5110020541,15.70,15.70,5110020541 +SOL 머니마켓액티브,484890,13,51320,2,5,0.01,34172,35803,232000,34172,0.01,95.44,14.73,14.73,1753947062,14.73,14.73,1753947062 +레이저옵텍,199550,14,10870,2,270,2.55,1746591,13083533,12044791,1746591,2.55,13.35,14.50,14.50,18758912560,14.33,14.33,18758912560 +팬엔터테인먼트,068050,15,2985,2,220,7.96,3911373,22208296,27694076,3911373,7.96,17.61,14.12,14.12,11617148682,14.05,14.05,11617148682 +에스엠씨지,460870,16,4025,2,65,1.64,2424549,6357663,18403305,2424549,1.64,38.14,13.17,13.17,10161956588,13.72,13.72,10161956588 +KD,044180,17,891,2,73,8.92,3523917,19517692,26717799,3523917,8.92,18.05,13.19,13.19,3127360420,13.14,13.14,3127360420 +효성오앤비,097870,18,7510,5,-270,-3.47,1039703,12332115,8490000,1039703,-3.47,8.43,12.25,12.25,8137250445,12.76,12.76,8137250445 +한국ANKOR유전,152550,19,304,2,29,10.55,8665419,742251,70020000,8665419,10.55,1167.45,12.38,12.38,2642670849,12.42,12.42,2642670849 +KIWOOM 200선물레버리지,253250,20,13860,5,-830,-5.65,67838,11938,570000,67838,-5.65,568.25,11.90,11.90,946094780,11.98,11.98,946094780 +RISE 2차전지TOP10인버스(합성),465350,21,37830,2,1960,5.46,319895,303923,2825000,319895,5.46,105.26,11.32,11.32,12036393929,11.26,11.26,12036393929 +신라섬유,001000,22,1346,1,310,29.92,2875215,1133781,24277540,2875215,29.92,253.60,11.84,11.84,3653563895,11.18,11.18,3653563895 +누보,332290,23,1204,2,39,3.35,3709072,8790382,33384803,3709072,3.35,42.19,11.11,11.11,4489705522,11.17,11.17,4489705522 +ACE AI반도체포커스,469150,24,12730,5,-530,-4.00,331403,445597,3000000,331403,-4.00,74.37,11.05,11.05,4231033015,11.08,11.08,4231033015 +에어레인,163280,25,16690,3,0,0.00,900650,2237326,8174789,900650,0.00,40.26,11.02,11.02,15112196475,11.08,11.08,15112196475 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,26,9615,5,-205,-2.09,177208,194481,1800000,177208,-2.09,91.12,9.84,9.84,1704679765,9.85,9.85,1704679765 +KODEX 200선물인버스2X,252670,27,2280,2,115,5.31,63790198,127323328,656000000,63790198,5.31,50.10,9.72,9.72,144524268403,9.66,9.66,144524268403 +아시아종묘,154030,28,2350,5,-210,-8.20,1071122,9083862,12061867,1071122,-8.20,11.79,8.88,8.88,2691168040,9.49,9.49,2691168040 +양지사,030960,29,10280,2,1180,12.97,1499196,858574,15980000,1499196,12.97,174.61,9.38,9.38,15410837130,9.38,9.38,15410837130 +SOL 골드커버드콜액티브,0022T0,30,10710,2,80,0.75,127139,384558,1400000,127139,0.75,33.06,9.08,9.08,1362474752,9.09,9.09,1362474752 diff --git a/top30/20250331/top30-atvtr-20250331-095002.csv b/top30/20250331/top30-atvtr-20250331-095002.csv new file mode 100644 index 000000000000..b5f8c6e9dc15 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지글로벌,308100,1,5730,2,1000,21.14,2378518,189916,6624733,2378518,21.14,1252.41,35.90,35.90,13651860065,35.96,35.96,13651860065 +자연과환경,043910,2,884,2,33,3.88,36075546,150360144,113391457,36075546,3.88,23.99,31.82,31.82,33550199423,33.47,33.47,33550199423 +대신정보통신,020180,3,1319,2,141,11.97,12229879,49718472,38428915,12229879,11.97,24.60,31.82,31.82,15861350551,31.29,31.29,15861350551 +티엑스알로보틱스,484810,4,22700,2,2500,12.38,4782709,4491687,15450915,4782709,12.38,106.48,30.95,30.95,106916475325,30.48,30.48,106916475325 +아이엠티,451220,5,13590,2,870,6.84,2441491,5393864,7874611,2441491,6.84,45.26,31.00,31.00,32435790595,30.31,30.31,32435790595 +형지I&C,011080,6,1225,5,-103,-7.76,7670646,59946364,31541686,7670646,-7.76,12.80,24.32,24.32,9550861472,24.72,24.72,9550861472 +KODEX 코스닥150선물인버스,251340,7,4160,2,95,2.34,13863221,25148004,59600000,13863221,2.34,55.13,23.26,23.26,57830405515,23.32,23.32,57830405515 +대진첨단소재,393970,8,17400,2,500,2.96,3138863,18162406,14796820,3138863,2.96,17.28,21.21,21.21,54448676080,21.15,21.15,54448676080 +더테크놀로지,043090,9,450,2,77,20.64,2377347,1136409,12418275,2377347,20.64,209.20,19.14,19.14,1069048373,19.13,19.13,1069048373 +온코닉테라퓨틱스,476060,10,20650,2,670,3.35,1951215,13759700,10881960,1951215,3.35,14.18,17.93,17.93,41759499420,18.58,18.58,41759499420 +흥구석유,024060,11,13040,2,1840,16.43,2786679,81167,15000000,2786679,16.43,3433.27,18.58,18.58,35985079685,18.40,18.40,35985079685 +윌비스,008600,12,487,2,97,24.87,10774071,1749556,67236039,10774071,24.87,615.82,16.02,16.02,5349175486,16.34,16.34,5349175486 +레이저옵텍,199550,13,10680,2,80,0.75,1874484,13083533,12044791,1874484,0.75,14.33,15.56,15.56,20139712640,15.66,15.66,20139712640 +팬엔터테인먼트,068050,14,2975,2,210,7.59,4213773,22208296,27694076,4213773,7.59,18.97,15.22,15.22,12519385207,15.20,15.20,12519385207 +SOL 머니마켓액티브,484890,15,51320,2,5,0.01,34632,35803,232000,34632,0.01,96.73,14.93,14.93,1777554812,14.93,14.93,1777554812 +효성오앤비,097870,16,7390,5,-390,-5.01,1132924,12332115,8490000,1132924,-5.01,9.19,13.34,13.34,8829824130,14.07,14.07,8829824130 +에스엠씨지,460870,17,4060,2,100,2.53,2510081,6357663,18403305,2510081,2.53,39.48,13.64,13.64,10507479677,14.06,14.06,10507479677 +KD,044180,18,883,2,65,7.95,3712987,19517692,26717799,3712987,7.95,19.02,13.90,13.90,3294511945,13.96,13.96,3294511945 +한국ANKOR유전,152550,19,306,2,31,11.27,9572813,742251,70020000,9572813,11.27,1289.70,13.67,13.67,2918451647,13.62,13.62,2918451647 +RISE 2차전지TOP10인버스(합성),465350,20,37720,2,1850,5.16,384199,303923,2825000,384199,5.16,126.41,13.60,13.60,14468141455,13.58,13.58,14468141455 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8920,5,-50,-0.56,72177,168562,550000,72177,-0.56,42.82,13.12,13.12,643814902,13.12,13.12,643814902 +KIWOOM 200선물레버리지,253250,22,13885,5,-805,-5.48,67913,11938,570000,67913,-5.48,568.88,11.91,11.91,947136280,11.97,11.97,947136280 +누보,332290,23,1172,2,7,0.60,3828899,8790382,33384803,3828899,0.60,43.56,11.47,11.47,4631376849,11.84,11.84,4631376849 +ACE AI반도체포커스,469150,24,12715,5,-545,-4.11,348436,445597,3000000,348436,-4.11,78.20,11.61,11.61,4447626605,11.66,11.66,4447626605 +에어레인,163280,25,16700,2,10,0.06,937297,2237326,8174789,937297,0.06,41.89,11.47,11.47,15725763685,11.52,11.52,15725763685 +신라섬유,001000,26,1346,1,310,29.92,2901307,1133781,24277540,2901307,29.92,255.90,11.95,11.95,3688683727,11.29,11.29,3688683727 +SOL 골드커버드콜액티브,0022T0,27,10700,2,70,0.66,145533,384558,1400000,145533,0.66,37.84,10.40,10.40,1559308272,10.41,10.41,1559308272 +양지사,030960,28,10120,2,1020,11.21,1596396,858574,15980000,1596396,11.21,185.94,9.99,9.99,16406874025,10.15,10.15,16406874025 +KODEX 200선물인버스2X,252670,29,2280,2,115,5.31,66760215,127323328,656000000,66760215,5.31,52.43,10.18,10.18,151295708851,10.12,10.12,151295708851 +아시아종묘,154030,30,2315,5,-245,-9.57,1127705,9083862,12061867,1127705,-9.57,12.41,9.35,9.35,2822741637,10.11,10.11,2822741637 diff --git a/top30/20250331/top30-atvtr-20250331-100101.csv b/top30/20250331/top30-atvtr-20250331-100101.csv new file mode 100644 index 000000000000..a11a1c366117 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-100101.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지글로벌,308100,1,5700,2,970,20.51,2425586,189916,6624733,2425586,20.51,1277.19,36.61,36.61,13922343470,36.87,36.87,13922343470 +자연과환경,043910,2,869,2,18,2.12,38633138,150360144,113391457,38633138,2.12,25.69,34.07,34.07,35782894648,36.31,36.31,35782894648 +아이엠티,451220,3,13500,2,780,6.13,2780422,5393864,7874611,2780422,6.13,51.55,35.31,35.31,37007303405,34.81,34.81,37007303405 +티엑스알로보틱스,484810,4,23050,2,2850,14.11,5498272,4491687,15450915,5498272,14.11,122.41,35.59,35.59,123414384300,34.65,34.65,123414384300 +대신정보통신,020180,5,1350,2,172,14.60,13273863,49718472,38428915,13273863,14.60,26.70,34.54,34.54,17247104273,33.24,33.24,17247104273 +형지I&C,011080,6,1219,5,-109,-8.21,7944150,59946364,31541686,7944150,-8.21,13.25,25.19,25.19,9885671075,25.71,25.71,9885671075 +KODEX 코스닥150선물인버스,251340,7,4155,2,90,2.21,15227964,25148004,59600000,15227964,2.21,60.55,25.55,25.55,63494241341,25.64,25.64,63494241341 +대진첨단소재,393970,8,17300,2,400,2.37,3407812,18162406,14796820,3407812,2.37,18.76,23.03,23.03,59105375480,23.09,23.09,59105375480 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,8912,5,-58,-0.65,123180,168562,550000,123180,-0.65,73.08,22.40,22.40,1098489647,22.41,22.41,1098489647 +온코닉테라퓨틱스,476060,10,20050,2,70,0.35,2096075,13759700,10881960,2096075,0.35,15.23,19.26,19.26,44691417170,20.48,20.48,44691417170 +더테크놀로지,043090,11,445,2,72,19.30,2501298,1136409,12418275,2501298,19.30,220.11,20.14,20.14,1124102328,20.34,20.34,1124102328 +흥구석유,024060,12,13040,2,1840,16.43,2987464,81167,15000000,2987464,16.43,3680.64,19.92,19.92,38598704810,19.73,19.73,38598704810 +윌비스,008600,13,483,2,93,23.85,11468699,1749556,67236039,11468699,23.85,655.52,17.06,17.06,5687726380,17.51,17.51,5687726380 +팬엔터테인먼트,068050,14,2955,2,190,6.87,4687568,22208296,27694076,4687568,6.87,21.11,16.93,16.93,13901218518,16.99,16.99,13901218518 +레이저옵텍,199550,15,10890,2,290,2.74,1956291,13083533,12044791,1956291,2.74,14.95,16.24,16.24,21022870860,16.03,16.03,21022870860 +한국ANKOR유전,152550,16,298,2,23,8.36,10617997,742251,70020000,10617997,8.36,1430.51,15.16,15.16,3233121161,15.49,15.49,3233121161 +효성오앤비,097870,17,7270,5,-510,-6.56,1206938,12332115,8490000,1206938,-6.56,9.79,14.22,14.22,9372196160,15.18,15.18,9372196160 +KD,044180,18,863,2,45,5.50,3902210,19517692,26717799,3902210,5.50,19.99,14.61,14.61,3460284170,15.01,15.01,3460284170 +SOL 머니마켓액티브,484890,19,51325,2,10,0.02,34770,35803,232000,34770,0.02,97.11,14.99,14.99,1784637662,14.99,14.99,1784637662 +에스엠씨지,460870,20,4030,2,70,1.77,2595007,6357663,18403305,2595007,1.77,40.82,14.10,14.10,10850408113,14.63,14.63,10850408113 +신라섬유,001000,21,1331,2,295,28.47,3640769,1133781,24277540,3640769,28.47,321.12,15.00,15.00,4671360545,14.46,14.46,4671360545 +RISE 2차전지TOP10인버스(합성),465350,22,37575,2,1705,4.75,405739,303923,2825000,405739,4.75,133.50,14.36,14.36,15278463510,14.39,14.39,15278463510 +와이즈버즈,273060,23,918,2,159,20.95,7494283,77232,50459582,7494283,20.95,9703.60,14.85,14.85,6520544992,14.08,14.08,6520544992 +누보,332290,24,1134,5,-31,-2.66,4025138,8790382,33384803,4025138,-2.66,45.79,12.06,12.06,4856873810,12.83,12.83,4856873810 +에어레인,163280,25,17090,2,400,2.40,1051917,2237326,8174789,1051917,2.40,47.02,12.87,12.87,17664574215,12.64,12.64,17664574215 +KIWOOM 200선물레버리지,253250,26,13960,5,-730,-4.97,68130,11938,570000,68130,-4.97,570.70,11.95,11.95,950164260,11.94,11.94,950164260 +흥국화재우,000545,27,10370,1,2390,29.95,93363,189265,768000,93363,29.95,49.33,12.16,12.16,937156760,11.77,11.77,937156760 +양지사,030960,28,9890,2,790,8.68,1807768,858574,15980000,1807768,8.68,210.55,11.31,11.31,18536082815,11.73,11.73,18536082815 +ACE AI반도체포커스,469150,29,12750,5,-510,-3.85,349804,445597,3000000,349804,-3.85,78.50,11.66,11.66,4465053130,11.67,11.67,4465053130 +동양철관,008970,30,1188,2,12,1.02,18773284,184939344,157681434,18773284,1.02,10.15,11.91,11.91,21712583151,11.59,11.59,21712583151 diff --git a/top30/20250331/top30-atvtr-20250331-101027.csv b/top30/20250331/top30-atvtr-20250331-101027.csv new file mode 100644 index 000000000000..0368c8532de2 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-101027.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이엠티,451220,1,13730,2,1010,7.94,3234739,5393864,7874611,3234739,7.94,59.97,41.08,41.08,43258420120,40.01,40.01,43258420120 +대신정보통신,020180,2,1348,2,170,14.43,15640896,49718472,38428915,15640896,14.43,31.46,40.70,40.70,20460582404,39.50,39.50,20460582404 +자연과환경,043910,3,855,2,4,0.47,40671190,150360144,113391457,40671190,0.47,27.05,35.87,35.87,37552759668,38.73,38.73,37552759668 +형지글로벌,308100,4,5720,2,990,20.93,2448788,189916,6624733,2448788,20.93,1289.41,36.96,36.96,14055117570,37.09,37.09,14055117570 +티엑스알로보틱스,484810,5,22950,2,2750,13.61,5708804,4491687,15450915,5708804,13.61,127.10,36.95,36.95,128239188525,36.16,36.16,128239188525 +KODEX 코스닥150선물인버스,251340,6,4140,2,75,1.85,16575246,25148004,59600000,16575246,1.85,65.91,27.81,27.81,69078846917,28.00,28.00,69078846917 +형지I&C,011080,7,1225,5,-103,-7.76,8093784,59946364,31541686,8093784,-7.76,13.50,25.66,25.66,10069120021,26.06,26.06,10069120021 +대진첨단소재,393970,8,17250,2,350,2.07,3499147,18162406,14796820,3499147,2.07,19.27,23.65,23.65,60681382295,23.77,23.77,60681382295 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,8920,5,-50,-0.56,123186,168562,550000,123186,-0.56,73.08,22.40,22.40,1098543167,22.39,22.39,1098543167 +흥구석유,024060,10,12780,2,1580,14.11,3242427,81167,15000000,3242427,14.11,3994.76,21.62,21.62,41876196655,21.84,21.84,41876196655 +온코닉테라퓨틱스,476060,11,20100,2,120,0.60,2189488,13759700,10881960,2189488,0.60,15.91,20.12,20.12,46573885370,21.29,21.29,46573885370 +더테크놀로지,043090,12,446,2,73,19.57,2570431,1136409,12418275,2570431,19.57,226.19,20.70,20.70,1154909332,20.85,20.85,1154909332 +윌비스,008600,13,468,2,78,20.00,12322194,1749556,67236039,12322194,20.00,704.30,18.33,18.33,6092276403,19.36,19.36,6092276403 +동양철관,008970,14,1148,5,-28,-2.38,28744704,184939344,157681434,28744704,-2.38,15.54,18.23,18.23,33574350308,18.55,18.55,33574350308 +와이즈버즈,273060,15,904,2,145,19.10,9342927,77232,50459582,9342927,19.10,9999.99,18.52,18.52,8219800175,18.02,18.02,8219800175 +팬엔터테인먼트,068050,16,2975,2,210,7.59,4925186,22208296,27694076,4925186,7.59,22.18,17.78,17.78,14609312278,17.73,17.73,14609312278 +레이저옵텍,199550,17,10830,2,230,2.17,2032241,13083533,12044791,2032241,2.17,15.53,16.87,16.87,21847349395,16.75,16.75,21847349395 +한국ANKOR유전,152550,18,293,2,18,6.55,11226612,742251,70020000,11226612,6.55,1512.51,16.03,16.03,3412227985,16.63,16.63,3412227985 +신라섬유,001000,19,1328,2,292,28.19,3933717,1133781,24277540,3933717,28.19,346.96,16.20,16.20,5058319168,15.69,15.69,5058319168 +효성오앤비,097870,20,7340,5,-440,-5.66,1242252,12332115,8490000,1242252,-5.66,10.07,14.63,14.63,9630022680,15.45,15.45,9630022680 +KD,044180,21,866,2,48,5.87,4011834,19517692,26717799,4011834,5.87,20.55,15.02,15.02,3554974880,15.36,15.36,3554974880 +에스엠씨지,460870,22,4075,2,115,2.90,2706190,6357663,18403305,2706190,2.90,42.57,14.70,14.70,11304049494,15.07,15.07,11304049494 +SOL 머니마켓액티브,484890,23,51325,2,10,0.02,34770,35803,232000,34770,0.02,97.11,14.99,14.99,1784637662,14.99,14.99,1784637662 +RISE 2차전지TOP10인버스(합성),465350,24,37635,2,1765,4.92,413904,303923,2825000,413904,4.92,136.19,14.65,14.65,15585275570,14.66,14.66,15585275570 +에어레인,163280,25,16950,2,260,1.56,1123025,2237326,8174789,1123025,1.56,50.19,13.74,13.74,18869787885,13.62,13.62,18869787885 +누보,332290,26,1144,5,-21,-1.80,4069552,8790382,33384803,4069552,-1.80,46.30,12.19,12.19,4907469656,12.85,12.85,4907469656 +양지사,030960,27,9780,2,680,7.47,1905957,858574,15980000,1905957,7.47,221.99,11.93,11.93,19496544790,12.48,12.48,19496544790 +SOL 골드커버드콜액티브,0022T0,28,10675,2,45,0.42,167100,384558,1400000,167100,0.42,43.45,11.94,11.94,1789658779,11.97,11.97,1789658779 +KIWOOM 200선물레버리지,253250,29,13980,5,-710,-4.83,68259,11938,570000,68259,-4.83,571.78,11.98,11.98,951967745,11.95,11.95,951967745 +ACE AI반도체포커스,469150,30,12725,5,-535,-4.03,356820,445597,3000000,356820,-4.03,80.08,11.89,11.89,4554383995,11.93,11.93,4554383995 diff --git a/top30/20250331/top30-atvtr-20250331-102126.csv b/top30/20250331/top30-atvtr-20250331-102126.csv new file mode 100644 index 000000000000..25e8f0cf8f00 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-102126.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신정보통신,020180,1,1313,2,135,11.46,16840558,49718472,38428915,16840558,11.46,33.87,43.82,43.82,22045202743,43.69,43.69,22045202743 +아이엠티,451220,2,13600,2,880,6.92,3405822,5393864,7874611,3405822,6.92,63.14,43.25,43.25,45594117955,42.57,42.57,45594117955 +자연과환경,043910,3,843,5,-8,-0.94,43362848,150360144,113391457,43362848,-0.94,28.84,38.24,38.24,39834820969,41.67,41.67,39834820969 +형지글로벌,308100,4,5670,2,940,19.87,2527727,189916,6624733,2527727,19.87,1330.97,38.16,38.16,14500872180,38.60,38.60,14500872180 +티엑스알로보틱스,484810,5,22550,2,2350,11.63,5965342,4491687,15450915,5965342,11.63,132.81,38.61,38.61,134059776325,38.48,38.48,134059776325 +KODEX 코스닥150선물인버스,251340,6,4120,2,55,1.35,18800635,25148004,59600000,18800635,1.35,74.76,31.54,31.54,78255688122,31.87,31.87,78255688122 +형지I&C,011080,7,1247,5,-81,-6.10,8754595,59946364,31541686,8754595,-6.10,14.60,27.76,27.76,10891397784,27.69,27.69,10891397784 +대진첨단소재,393970,8,17100,2,200,1.18,3778543,18162406,14796820,3778543,1.18,20.80,25.54,25.54,65497102990,25.89,25.89,65497102990 +흥구석유,024060,9,12620,2,1420,12.68,3375024,81167,15000000,3375024,12.68,4158.12,22.50,22.50,43556928200,23.01,23.01,43556928200 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,8915,5,-55,-0.61,123251,168562,550000,123251,-0.61,73.12,22.41,22.41,1099122642,22.42,22.42,1099122642 +더테크놀로지,043090,11,432,2,59,15.82,2669474,1136409,12418275,2669474,15.82,234.90,21.50,21.50,1197995787,22.33,22.33,1197995787 +와이즈버즈,273060,12,930,2,171,22.53,11503629,77232,50459582,11503629,22.53,9999.99,22.80,22.80,10244603062,21.83,21.83,10244603062 +온코닉테라퓨틱스,476060,13,20100,2,120,0.60,2237799,13759700,10881960,2237799,0.60,16.26,20.56,20.56,47543930220,21.74,21.74,47543930220 +동양철관,008970,14,1140,5,-36,-3.06,31617427,184939344,157681434,31617427,-3.06,17.10,20.05,20.05,36855256967,20.50,20.50,36855256967 +윌비스,008600,15,467,2,77,19.74,12748885,1749556,67236039,12748885,19.74,728.69,18.96,18.96,6290923735,20.04,20.04,6290923735 +팬엔터테인먼트,068050,16,2920,2,155,5.61,5070701,22208296,27694076,5070701,5.61,22.83,18.31,18.31,15037197379,18.60,18.60,15037197379 +한국ANKOR유전,152550,17,289,2,14,5.09,11839094,742251,70020000,11839094,5.09,1595.03,16.91,16.91,3589497727,17.74,17.74,3589497727 +레이저옵텍,199550,18,10700,2,100,0.94,2126071,13083533,12044791,2126071,0.94,16.25,17.65,17.65,22857952385,17.74,17.74,22857952385 +모비데이즈,363260,19,2300,2,270,13.30,5701949,1713278,32163769,5701949,13.30,332.81,17.73,17.73,12663079640,17.12,17.12,12663079640 +효성오앤비,097870,20,7190,5,-590,-7.58,1299870,12332115,8490000,1299870,-7.58,10.54,15.31,15.31,10048193750,16.46,16.46,10048193750 +신라섬유,001000,21,1346,1,310,29.92,4120832,1133781,24277540,4120832,29.92,363.46,16.97,16.97,5309413952,16.25,16.25,5309413952 +에스엠씨지,460870,22,4095,2,135,3.41,2906165,6357663,18403305,2906165,3.41,45.71,15.79,15.79,12126413270,16.09,16.09,12126413270 +KD,044180,23,882,2,64,7.82,4110351,19517692,26717799,4110351,7.82,21.06,15.38,15.38,3641126579,15.45,15.45,3641126579 +SOL 머니마켓액티브,484890,24,51325,2,10,0.02,34770,35803,232000,34770,0.02,97.11,14.99,14.99,1784637662,14.99,14.99,1784637662 +RISE 2차전지TOP10인버스(합성),465350,25,37765,2,1895,5.28,420182,303923,2825000,420182,5.28,138.25,14.87,14.87,15821926459,14.83,14.83,15821926459 +에어레인,163280,26,16880,2,190,1.14,1165440,2237326,8174789,1165440,1.14,52.09,14.26,14.26,19586674305,14.19,14.19,19586674305 +누보,332290,27,1119,5,-46,-3.95,4160095,8790382,33384803,4160095,-3.95,47.33,12.46,12.46,5009650639,13.41,13.41,5009650639 +오리엔트정공,065500,28,10070,2,100,1.00,4401849,13267945,31742912,4401849,1.00,33.18,13.87,13.87,41938243355,13.12,13.12,41938243355 +양지사,030960,29,9720,2,620,6.81,1947842,858574,15980000,1947842,6.81,226.87,12.19,12.19,19906153680,12.82,12.82,19906153680 +SOL 골드커버드콜액티브,0022T0,30,10675,2,45,0.42,175659,384558,1400000,175659,0.42,45.68,12.55,12.55,1880983474,12.59,12.59,1880983474 diff --git a/top30/20250331/top30-atvtr-20250331-103310.csv b/top30/20250331/top30-atvtr-20250331-103310.csv new file mode 100644 index 000000000000..91381c3d9e7d --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-103310.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신정보통신,020180,1,1389,2,211,17.91,19237267,49718472,38428915,19237267,17.91,38.69,50.06,50.06,25298980051,47.40,47.40,25298980051 +아이엠티,451220,2,13650,2,930,7.31,3702533,5393864,7874611,3702533,7.31,68.64,47.02,47.02,49608513915,46.15,46.15,49608513915 +자연과환경,043910,3,844,5,-7,-0.82,45211815,150360144,113391457,45211815,-0.82,30.07,39.87,39.87,41397207121,43.26,43.26,41397207121 +형지글로벌,308100,4,5870,2,1140,24.10,2683617,189916,6624733,2683617,24.10,1413.05,40.51,40.51,15402527805,39.61,39.61,15402527805 +티엑스알로보틱스,484810,5,22550,2,2350,11.63,6104566,4491687,15450915,6104566,11.63,135.91,39.51,39.51,137212595450,39.38,39.38,137212595450 +KODEX 코스닥150선물인버스,251340,6,4135,2,70,1.72,20653214,25148004,59600000,20653214,1.72,82.13,34.65,34.65,85887991228,34.85,34.85,85887991228 +형지I&C,011080,7,1357,2,29,2.18,11745808,59946364,31541686,11745808,2.18,19.59,37.24,37.24,14832063207,34.65,34.65,14832063207 +모비데이즈,363260,8,2325,2,295,14.53,9158623,1713278,32163769,9158623,14.53,534.57,28.47,28.47,20734387143,27.73,27.73,20734387143 +대진첨단소재,393970,9,17120,2,220,1.30,3952181,18162406,14796820,3952181,1.30,21.76,26.71,26.71,68462502150,27.03,27.03,68462502150 +와이즈버즈,273060,10,960,2,201,26.48,13899954,77232,50459582,13899954,26.48,9999.99,27.55,27.55,12540110051,25.89,25.89,12540110051 +더테크놀로지,043090,11,413,2,40,10.72,2796073,1136409,12418275,2796073,10.72,246.04,22.52,22.52,1251239779,24.40,24.40,1251239779 +흥구석유,024060,12,12610,2,1410,12.59,3553311,81167,15000000,3553311,12.59,4377.78,23.69,23.69,45790239790,24.21,24.21,45790239790 +온코닉테라퓨틱스,476060,13,20000,2,20,0.10,2299055,13759700,10881960,2299055,0.10,16.71,21.13,21.13,48770292730,22.41,22.41,48770292730 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8920,5,-50,-0.56,123255,168562,550000,123255,-0.56,73.12,22.41,22.41,1099158322,22.40,22.40,1099158322 +동양철관,008970,15,1136,5,-40,-3.40,33166979,184939344,157681434,33166979,-3.40,17.93,21.03,21.03,38611333272,21.56,21.56,38611333272 +윌비스,008600,16,466,2,76,19.49,13163064,1749556,67236039,13163064,19.49,752.37,19.58,19.58,6482655363,20.69,20.69,6482655363 +팬엔터테인먼트,068050,17,2920,2,155,5.61,5209015,22208296,27694076,5209015,5.61,23.46,18.81,18.81,15440707694,19.09,19.09,15440707694 +오리엔트정공,065500,18,10220,2,250,2.51,6358450,13267945,31742912,6358450,2.51,47.92,20.03,20.03,61769644950,19.04,19.04,61769644950 +레이저옵텍,199550,19,10620,2,20,0.19,2211398,13083533,12044791,2211398,0.19,16.90,18.36,18.36,23761658890,18.58,18.58,23761658890 +한국ANKOR유전,152550,20,289,2,14,5.09,12255249,742251,70020000,12255249,5.09,1651.09,17.50,17.50,3709131526,18.33,18.33,3709131526 +KIWOOM 200선물레버리지,253250,21,13955,5,-735,-5.00,99579,11938,570000,99579,-5.00,834.13,17.47,17.47,1390114170,17.48,17.48,1390114170 +효성오앤비,097870,22,7210,5,-570,-7.33,1366279,12332115,8490000,1366279,-7.33,11.08,16.09,16.09,10522846410,17.19,17.19,10522846410 +에스엠씨지,460870,23,4100,2,140,3.54,2994926,6357663,18403305,2994926,3.54,47.11,16.27,16.27,12489708420,16.55,16.55,12489708420 +신라섬유,001000,24,1346,1,310,29.92,4163990,1133781,24277540,4163990,29.92,367.27,17.15,17.15,5367504620,16.43,16.43,5367504620 +에어레인,163280,25,16650,5,-40,-0.24,1290991,2237326,8174789,1290991,-0.24,57.70,15.79,15.79,21707279080,15.95,15.95,21707279080 +KD,044180,26,880,2,62,7.58,4201401,19517692,26717799,4201401,7.58,21.53,15.73,15.73,3721606730,15.83,15.83,3721606730 +RISE 2차전지TOP10인버스(합성),465350,27,37850,2,1980,5.52,433139,303923,2825000,433139,5.52,142.52,15.33,15.33,16310792744,15.25,15.25,16310792744 +SOL 머니마켓액티브,484890,28,51325,2,10,0.02,34781,35803,232000,34781,0.02,97.15,14.99,14.99,1785202217,14.99,14.99,1785202217 +누보,332290,29,1123,5,-42,-3.61,4293277,8790382,33384803,4293277,-3.61,48.84,12.86,12.86,5157212743,13.76,13.76,5157212743 +흥국화재우,000545,30,10370,1,2390,29.95,107404,189265,768000,107404,29.95,56.75,13.98,13.98,1082761930,13.60,13.60,1082761930 diff --git a/top30/20250331/top30-atvtr-20250331-105826.csv b/top30/20250331/top30-atvtr-20250331-105826.csv new file mode 100644 index 000000000000..4be4596bdf4c --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-105826.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1528,2,200,15.06,26225973,59946364,31541686,26225973,15.06,43.75,83.15,83.15,36235974589,75.19,75.19,36235974589 +대신정보통신,020180,2,1340,2,162,13.75,22737241,49718472,38428915,22737241,13.75,45.73,59.17,59.17,30085804184,58.42,58.42,30085804184 +아이엠티,451220,3,13420,2,700,5.50,4025445,5393864,7874611,4025445,5.50,74.63,51.12,51.12,53979598245,51.08,51.08,53979598245 +자연과환경,043910,4,836,5,-15,-1.76,47687064,150360144,113391457,47687064,-1.76,31.72,42.06,42.06,43478479920,45.87,45.87,43478479920 +티엑스알로보틱스,484810,5,23100,2,2900,14.36,7000222,4491687,15450915,7000222,14.36,155.85,45.31,45.31,157566790350,44.15,44.15,157566790350 +형지글로벌,308100,6,6140,1,1410,29.81,3034095,189916,6624733,3034095,29.81,1597.60,45.80,45.80,17520259100,43.07,43.07,17520259100 +모비데이즈,363260,7,2310,2,280,13.79,13145117,1713278,32163769,13145117,13.79,767.25,40.87,40.87,29851635981,40.18,40.18,29851635981 +KODEX 코스닥150선물인버스,251340,8,4145,2,80,1.97,22507305,25148004,59600000,22507305,1.97,89.50,37.76,37.76,93564410591,37.87,37.87,93564410591 +와이즈버즈,273060,9,954,2,195,25.69,15850675,77232,50459582,15850675,25.69,9999.99,31.41,31.41,14413904410,29.94,29.94,14413904410 +대진첨단소재,393970,10,17240,2,340,2.01,4191233,18162406,14796820,4191233,2.01,23.08,28.33,28.33,72586957495,28.45,28.45,72586957495 +오리엔트정공,065500,11,10130,2,160,1.60,9168812,13267945,31742912,9168812,1.60,69.10,28.88,28.88,90662995465,28.20,28.20,90662995465 +KD,044180,12,997,2,179,21.88,7704143,19517692,26717799,7704143,21.88,39.47,28.84,28.84,7131542870,26.77,26.77,7131542870 +온코닉테라퓨틱스,476060,13,20250,2,270,1.35,2701407,13759700,10881960,2701407,1.35,19.63,24.82,24.82,56812163925,25.78,25.78,56812163925 +흥구석유,024060,14,12580,2,1380,12.32,3775271,81167,15000000,3775271,12.32,4651.24,25.17,25.17,48589423300,25.75,25.75,48589423300 +더테크놀로지,043090,15,413,2,40,10.72,2915227,1136409,12418275,2915227,10.72,256.53,23.48,23.48,1300559018,25.36,25.36,1300559018 +동양철관,008970,16,1132,5,-44,-3.74,35142963,184939344,157681434,35142963,-3.74,19.00,22.29,22.29,40844020681,22.88,22.88,40844020681 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8920,5,-50,-0.56,123483,168562,550000,123483,-0.56,73.26,22.45,22.45,1101192082,22.45,22.45,1101192082 +윌비스,008600,18,480,2,90,23.08,14093609,1749556,67236039,14093609,23.08,805.55,20.96,20.96,6925574834,21.46,21.46,6925574834 +레이저옵텍,199550,19,10290,5,-310,-2.92,2396509,13083533,12044791,2396509,-2.92,18.32,19.90,19.90,25694824170,20.73,20.73,25694824170 +팬엔터테인먼트,068050,20,2865,2,100,3.62,5428954,22208296,27694076,5428954,3.62,24.45,19.60,19.60,16076517339,20.26,20.26,16076517339 +한국ANKOR유전,152550,21,294,2,19,6.91,13354705,742251,70020000,13354705,6.91,1799.22,19.07,19.07,4029833617,19.58,19.58,4029833617 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,7500,2,245,3.38,558946,894755,3000000,558946,3.38,62.47,18.63,18.63,4187385850,18.61,18.61,4187385850 +효성오앤비,097870,23,7160,5,-620,-7.97,1411363,12332115,8490000,1411363,-7.97,11.44,16.62,16.62,10848461900,17.85,17.85,10848461900 +KIWOOM 200선물레버리지,253250,24,13925,5,-765,-5.21,100780,11938,570000,100780,-5.21,844.20,17.68,17.68,1406844155,17.72,17.72,1406844155 +에스엠씨지,460870,25,4120,2,160,4.04,3170676,6357663,18403305,3170676,4.04,49.87,17.23,17.23,13205697329,17.42,17.42,13205697329 +에어레인,163280,26,16620,5,-70,-0.42,1365971,2237326,8174789,1365971,-0.42,61.05,16.71,16.71,22949527775,16.89,16.89,22949527775 +신라섬유,001000,27,1346,1,310,29.92,4231889,1133781,24277540,4231889,29.92,373.25,17.43,17.43,5458896674,16.71,16.71,5458896674 +RISE 2차전지TOP10인버스(합성),465350,28,37945,2,2075,5.78,453445,303923,2825000,453445,5.78,149.20,16.05,16.05,17080079149,15.93,15.93,17080079149 +SOL 머니마켓액티브,484890,29,51325,2,10,0.02,34802,35803,232000,34802,0.02,97.20,15.00,15.00,1786280042,15.00,15.00,1786280042 +쓰리에이로직스,177900,30,9040,2,440,5.12,1426113,1183506,9446800,1426113,5.12,120.50,15.10,15.10,12796244060,14.98,14.98,12796244060 diff --git a/top30/20250331/top30-atvtr-20250331-110002.csv b/top30/20250331/top30-atvtr-20250331-110002.csv new file mode 100644 index 000000000000..0c6a15d1b4b8 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1520,2,192,14.46,26991859,59946364,31541686,26991859,14.46,45.03,85.58,85.58,37406977149,78.02,78.02,37406977149 +대신정보통신,020180,2,1348,2,170,14.43,22798816,49718472,38428915,22798816,14.43,45.86,59.33,59.33,30168335051,58.24,58.24,30168335051 +아이엠티,451220,3,13440,2,720,5.66,4027279,5393864,7874611,4027279,5.66,74.66,51.14,51.14,54004238155,51.03,51.03,54004238155 +자연과환경,043910,4,851,3,0,0.00,47864145,150360144,113391457,47864145,0.00,31.83,42.21,42.21,43628298185,45.21,45.21,43628298185 +티엑스알로보틱스,484810,5,22950,2,2750,13.61,7062449,4491687,15450915,7062449,13.61,157.23,45.71,45.71,159002534275,44.84,44.84,159002534275 +형지글로벌,308100,6,6140,1,1410,29.81,3034486,189916,6624733,3034486,29.81,1597.80,45.81,45.81,17522659840,43.08,43.08,17522659840 +모비데이즈,363260,7,2325,2,295,14.53,13517249,1713278,32163769,13517249,14.53,788.97,42.03,42.03,30720262673,41.08,41.08,30720262673 +KODEX 코스닥150선물인버스,251340,8,4150,2,85,2.09,22552903,25148004,59600000,22552903,2.09,89.68,37.84,37.84,93753642961,37.90,37.90,93753642961 +와이즈버즈,273060,9,950,2,191,25.16,15921077,77232,50459582,15921077,25.16,9999.99,31.55,31.55,14480918214,30.21,30.21,14480918214 +대진첨단소재,393970,10,17230,2,330,1.95,4197867,18162406,14796820,4197867,1.95,23.11,28.37,28.37,72701179875,28.52,28.52,72701179875 +오리엔트정공,065500,11,10100,2,130,1.30,9217276,13267945,31742912,9217276,1.30,69.47,29.04,29.04,91153458745,28.43,28.43,91153458745 +KD,044180,12,995,2,177,21.64,7807978,19517692,26717799,7807978,21.64,40.00,29.22,29.22,7234698422,27.21,27.21,7234698422 +온코닉테라퓨틱스,476060,13,20250,2,270,1.35,2715437,13759700,10881960,2715437,1.35,19.73,24.95,24.95,57096211325,25.91,25.91,57096211325 +흥구석유,024060,14,12660,2,1460,13.04,3782753,81167,15000000,3782753,13.04,4660.46,25.22,25.22,48683967780,25.64,25.64,48683967780 +더테크놀로지,043090,15,414,2,41,10.99,2916028,1136409,12418275,2916028,10.99,256.60,23.48,23.48,1300890632,25.30,25.30,1300890632 +동양철관,008970,16,1129,5,-47,-4.00,35217580,184939344,157681434,35217580,-4.00,19.04,22.33,22.33,40928363239,22.99,22.99,40928363239 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8920,5,-50,-0.56,123483,168562,550000,123483,-0.56,73.26,22.45,22.45,1101192082,22.45,22.45,1101192082 +윌비스,008600,18,483,2,93,23.85,14110385,1749556,67236039,14110385,23.85,806.51,20.99,20.99,6933662211,21.35,21.35,6933662211 +레이저옵텍,199550,19,10250,5,-350,-3.30,2430427,13083533,12044791,2430427,-3.30,18.58,20.18,20.18,26042970020,21.09,21.09,26042970020 +팬엔터테인먼트,068050,20,2855,2,90,3.25,5458800,22208296,27694076,5458800,3.25,24.58,19.71,19.71,16161770254,20.44,20.44,16161770254 +한국ANKOR유전,152550,21,291,2,16,5.82,13405828,742251,70020000,13405828,5.82,1806.10,19.15,19.15,4044741447,19.85,19.85,4044741447 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,7545,2,290,4.00,561141,894755,3000000,561141,4.00,62.71,18.70,18.70,4203914215,18.57,18.57,4203914215 +효성오앤비,097870,23,7170,5,-610,-7.84,1411852,12332115,8490000,1411852,-7.84,11.45,16.63,16.63,10851967260,17.83,17.83,10851967260 +KIWOOM 200선물레버리지,253250,24,13925,5,-765,-5.21,100780,11938,570000,100780,-5.21,844.20,17.68,17.68,1406844155,17.72,17.72,1406844155 +에스엠씨지,460870,25,4100,2,140,3.54,3175988,6357663,18403305,3175988,3.54,49.96,17.26,17.26,13227526439,17.53,17.53,13227526439 +에어레인,163280,26,16550,5,-140,-0.84,1368098,2237326,8174789,1368098,-0.84,61.15,16.74,16.74,22984727540,16.99,16.99,22984727540 +신라섬유,001000,27,1346,1,310,29.92,4233584,1133781,24277540,4233584,29.92,373.40,17.44,17.44,5461178144,16.71,16.71,5461178144 +RISE 2차전지TOP10인버스(합성),465350,28,37950,2,2080,5.80,453590,303923,2825000,453590,5.80,149.25,16.06,16.06,17085581329,15.94,15.94,17085581329 +SOL 머니마켓액티브,484890,29,51325,2,10,0.02,34802,35803,232000,34802,0.02,97.20,15.00,15.00,1786280042,15.00,15.00,1786280042 +쓰리에이로직스,177900,30,9070,2,470,5.47,1428840,1183506,9446800,1428840,5.47,120.73,15.13,15.13,12820964740,14.96,14.96,12820964740 diff --git a/top30/20250331/top30-atvtr-20250331-112026.csv b/top30/20250331/top30-atvtr-20250331-112026.csv new file mode 100644 index 000000000000..08da13f7f3cb --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-112026.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1570,2,242,18.22,34674468,59946364,31541686,34674468,18.22,57.84,109.93,109.93,49357954030,99.67,99.67,49357954030 +대신정보통신,020180,2,1434,2,256,21.73,29646806,49718472,38428915,29646806,21.73,59.63,77.15,77.15,39774927460,72.18,72.18,39774927460 +모비데이즈,363260,3,2390,2,360,17.73,19285448,1713278,32163769,19285448,17.73,1125.65,59.96,59.96,44595410306,58.01,58.01,44595410306 +아이엠티,451220,4,13330,2,610,4.80,4110603,5393864,7874611,4110603,4.80,76.21,52.20,52.20,55117177520,52.51,52.51,55117177520 +티엑스알로보틱스,484810,5,22550,2,2350,11.63,7385864,4491687,15450915,7385864,11.63,164.43,47.80,47.80,166365896300,47.75,47.75,166365896300 +자연과환경,043910,6,853,2,2,0.24,50500283,150360144,113391457,50500283,0.24,33.59,44.54,44.54,45878640526,47.43,47.43,45878640526 +형지글로벌,308100,7,6140,1,1410,29.81,3043783,189916,6624733,3043783,29.81,1602.70,45.95,45.95,17579743420,43.22,43.22,17579743420 +KODEX 코스닥150선물인버스,251340,8,4180,2,115,2.83,24232947,25148004,59600000,24232947,2.83,96.36,40.66,40.66,100748018606,40.44,40.44,100748018606 +KD,044180,9,1012,2,194,23.72,9532864,19517692,26717799,9532864,23.72,48.84,35.68,35.68,8984639495,33.23,33.23,8984639495 +오리엔트정공,065500,10,10390,2,420,4.21,10983372,13267945,31742912,10983372,4.21,82.78,34.60,34.60,109415783155,33.18,33.18,109415783155 +와이즈버즈,273060,11,986,1,227,29.91,17423091,77232,50459582,17423091,29.91,9999.99,34.53,34.53,15955548244,32.07,32.07,15955548244 +대진첨단소재,393970,12,17150,2,250,1.48,4280386,18162406,14796820,4280386,1.48,23.57,28.93,28.93,74115091165,29.21,29.21,74115091165 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8895,5,-75,-0.84,157619,168562,550000,157619,-0.84,93.51,28.66,28.66,1404967872,28.72,28.72,1404967872 +온코닉테라퓨틱스,476060,14,20550,2,570,2.85,2980594,13759700,10881960,2980594,2.85,21.66,27.39,27.39,62506173675,27.95,27.95,62506173675 +흥구석유,024060,15,12690,2,1490,13.30,3875248,81167,15000000,3875248,13.30,4774.41,25.83,25.83,49856383470,26.19,26.19,49856383470 +더테크놀로지,043090,16,414,2,41,10.99,3001746,1136409,12418275,3001746,10.99,264.14,24.17,24.17,1336189525,25.99,25.99,1336189525 +동양철관,008970,17,1114,5,-62,-5.27,37141729,184939344,157681434,37141729,-5.27,20.08,23.55,23.55,43085150292,24.53,24.53,43085150292 +윌비스,008600,18,485,2,95,24.36,15195278,1749556,67236039,15195278,24.36,868.52,22.60,22.60,7461487760,22.88,22.88,7461487760 +레이저옵텍,199550,19,10220,5,-380,-3.58,2538558,13083533,12044791,2538558,-3.58,19.40,21.08,21.08,27151436820,22.06,22.06,27151436820 +팬엔터테인먼트,068050,20,2855,2,90,3.25,5635639,22208296,27694076,5635639,3.25,25.38,20.35,20.35,16662864789,21.07,21.07,16662864789 +한국ANKOR유전,152550,21,295,2,20,7.27,13953229,742251,70020000,13953229,7.27,1879.85,19.93,19.93,4203858938,20.35,20.35,4203858938 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,7605,2,350,4.82,564501,894755,3000000,564501,4.82,63.09,18.82,18.82,4229436675,18.54,18.54,4229436675 +효성오앤비,097870,23,7150,5,-630,-8.10,1444482,12332115,8490000,1444482,-8.10,11.71,17.01,17.01,11085619090,18.26,18.26,11085619090 +에어레인,163280,24,16200,5,-490,-2.94,1424923,2237326,8174789,1424923,-2.94,63.69,17.43,17.43,23916762000,18.06,18.06,23916762000 +KIWOOM 200선물레버리지,253250,25,13890,5,-800,-5.45,102227,11938,570000,102227,-5.45,856.32,17.93,17.93,1426965842,18.02,18.02,1426965842 +에스엠씨지,460870,26,4060,2,100,2.53,3224212,6357663,18403305,3224212,2.53,50.71,17.52,17.52,13422604543,17.96,17.96,13422604543 +RISE 2차전지TOP10인버스(합성),465350,27,38185,2,2315,6.45,492457,303923,2825000,492457,6.45,162.03,17.43,17.43,18565040914,17.21,17.21,18565040914 +형지엘리트,093240,28,2532,2,187,7.97,6687337,14500839,38390259,6687337,7.97,46.12,17.42,17.42,16364993268,16.84,16.84,16364993268 +신라섬유,001000,29,1346,1,310,29.92,4256655,1133781,24277540,4256655,29.92,375.44,17.53,17.53,5492231710,16.81,16.81,5492231710 +쓰리에이로직스,177900,30,8880,2,280,3.26,1562013,1183506,9446800,1562013,3.26,131.98,16.53,16.53,14018881085,16.71,16.71,14018881085 diff --git a/top30/20250331/top30-atvtr-20250331-113127.csv b/top30/20250331/top30-atvtr-20250331-113127.csv new file mode 100644 index 000000000000..2f21570bd163 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-113127.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1535,2,207,15.59,36683797,59946364,31541686,36683797,15.59,61.19,116.30,116.30,52499555058,108.43,108.43,52499555058 +대신정보통신,020180,2,1412,2,234,19.86,31898029,49718472,38428915,31898029,19.86,64.16,83.01,83.01,42960896030,79.17,79.17,42960896030 +모비데이즈,363260,3,2385,2,355,17.49,19991272,1713278,32163769,19991272,17.49,1166.84,62.15,62.15,46273361601,60.32,60.32,46273361601 +아이엠티,451220,4,13370,2,650,5.11,4132615,5393864,7874611,4132615,5.11,76.62,52.48,52.48,55411184970,52.63,52.63,55411184970 +티엑스알로보틱스,484810,5,22550,2,2350,11.63,7499458,4491687,15450915,7499458,11.63,166.96,48.54,48.54,168931784400,48.49,48.49,168931784400 +자연과환경,043910,6,850,5,-1,-0.12,51083435,150360144,113391457,51083435,-0.12,33.97,45.05,45.05,46375213788,48.12,48.12,46375213788 +형지글로벌,308100,7,6140,1,1410,29.81,3047152,189916,6624733,3047152,29.81,1604.47,46.00,46.00,17600429080,43.27,43.27,17600429080 +KODEX 코스닥150선물인버스,251340,8,4180,2,115,2.83,24734524,25148004,59600000,24734524,2.83,98.36,41.50,41.50,102845270576,41.28,41.28,102845270576 +오리엔트정공,065500,9,10310,2,340,3.41,11514321,13267945,31742912,11514321,3.41,86.78,36.27,36.27,114901825830,35.11,35.11,114901825830 +KD,044180,10,1019,2,201,24.57,10003799,19517692,26717799,10003799,24.57,51.26,37.44,37.44,9465451411,34.77,34.77,9465451411 +와이즈버즈,273060,11,986,1,227,29.91,17435189,77232,50459582,17435189,29.91,9999.99,34.55,34.55,15967476872,32.09,32.09,15967476872 +온코닉테라퓨틱스,476060,12,20100,2,120,0.60,3092942,13759700,10881960,3092942,0.60,22.48,28.42,28.42,64791991475,29.62,29.62,64791991475 +대진첨단소재,393970,13,17160,2,260,1.54,4311260,18162406,14796820,4311260,1.54,23.74,29.14,29.14,74645349820,29.40,29.40,74645349820 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8920,5,-50,-0.56,157620,168562,550000,157620,-0.56,93.51,28.66,28.66,1404976792,28.64,28.64,1404976792 +흥구석유,024060,15,12620,2,1420,12.68,3936048,81167,15000000,3936048,12.68,4849.32,26.24,26.24,50629253555,26.75,26.75,50629253555 +더테크놀로지,043090,16,413,2,40,10.72,3009321,1136409,12418275,3009321,10.72,264.81,24.23,24.23,1339315054,26.11,26.11,1339315054 +동양철관,008970,17,1122,5,-54,-4.59,37514273,184939344,157681434,37514273,-4.59,20.28,23.79,23.79,43501696154,24.59,24.59,43501696154 +윌비스,008600,18,498,2,108,27.69,16186019,1749556,67236039,16186019,27.69,925.15,24.07,24.07,7953007497,23.75,23.75,7953007497 +레이저옵텍,199550,19,10180,5,-420,-3.96,2567026,13083533,12044791,2567026,-3.96,19.62,21.31,21.31,27441602675,22.38,22.38,27441602675 +흥국화재우,000545,20,8630,2,650,8.15,148259,189265,768000,148259,8.15,78.33,19.30,19.30,1461852960,22.06,22.06,1461852960 +팬엔터테인먼트,068050,21,2845,2,80,2.89,5681518,22208296,27694076,5681518,2.89,25.58,20.52,20.52,16793388949,21.31,21.31,16793388949 +한국ANKOR유전,152550,22,290,2,15,5.45,14269217,742251,70020000,14269217,5.45,1922.42,20.38,20.38,4296153057,21.16,21.16,4296153057 +효성오앤비,097870,23,7030,5,-750,-9.64,1523858,12332115,8490000,1523858,-9.64,12.36,17.95,17.95,11644758780,19.51,19.51,11644758780 +에어레인,163280,24,16200,5,-490,-2.94,1475920,2237326,8174789,1475920,-2.94,65.97,18.05,18.05,24739385680,18.68,18.68,24739385680 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,7630,2,375,5.17,566154,894755,3000000,566154,5.17,63.27,18.87,18.87,4242073475,18.53,18.53,4242073475 +형지엘리트,093240,26,2510,2,165,7.04,7162008,14500839,38390259,7162008,7.04,49.39,18.66,18.66,17567383078,18.23,18.23,17567383078 +KIWOOM 200선물레버리지,253250,27,13885,5,-805,-5.48,102228,11938,570000,102228,-5.48,856.32,17.93,17.93,1426979727,18.03,18.03,1426979727 +에스엠씨지,460870,28,4080,2,120,3.03,3247703,6357663,18403305,3247703,3.03,51.08,17.65,17.65,13518102369,18.00,18.00,13518102369 +RISE 2차전지TOP10인버스(합성),465350,29,38120,2,2250,6.27,504227,303923,2825000,504227,6.27,165.91,17.85,17.85,19014070854,17.66,17.66,19014070854 +쓰리에이로직스,177900,30,8820,2,220,2.56,1608908,1183506,9446800,1608908,2.56,135.94,17.03,17.03,14433555050,17.32,17.32,14433555050 diff --git a/top30/20250331/top30-atvtr-20250331-115536.csv b/top30/20250331/top30-atvtr-20250331-115536.csv new file mode 100644 index 000000000000..b8053c07026e --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-115536.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1549,2,221,16.64,39804031,59946364,31541686,39804031,16.64,66.40,126.19,126.19,57330969738,117.34,117.34,57330969738 +대신정보통신,020180,2,1354,2,176,14.94,34307309,49718472,38428915,34307309,14.94,69.00,89.27,89.27,46265410668,88.92,88.92,46265410668 +모비데이즈,363260,3,2365,2,335,16.50,21746007,1713278,32163769,21746007,16.50,1269.26,67.61,67.61,50435254310,66.30,66.30,50435254310 +아이엠티,451220,4,13380,2,660,5.19,4563087,5393864,7874611,4563087,5.19,84.60,57.95,57.95,61234682465,58.12,58.12,61234682465 +자연과환경,043910,5,906,2,55,6.46,60569298,150360144,113391457,60569298,6.46,40.28,53.42,53.42,54816500590,53.36,53.36,54816500590 +티엑스알로보틱스,484810,6,22400,2,2200,10.89,7674907,4491687,15450915,7674907,10.89,170.87,49.67,49.67,172873892250,49.95,49.95,172873892250 +형지글로벌,308100,7,6140,1,1410,29.81,3053319,189916,6624733,3053319,29.81,1607.72,46.09,46.09,17638294460,43.36,43.36,17638294460 +KODEX 코스닥150선물인버스,251340,8,4185,2,120,2.95,25442740,25148004,59600000,25442740,2.95,101.17,42.69,42.69,105805659777,42.42,42.42,105805659777 +KD,044180,9,1022,2,204,24.94,10819560,19517692,26717799,10819560,24.94,55.43,40.50,40.50,10306313088,37.74,37.74,10306313088 +오리엔트정공,065500,10,10230,2,260,2.61,12029041,13267945,31742912,12029041,2.61,90.66,37.90,37.90,120188904210,37.01,37.01,120188904210 +와이즈버즈,273060,11,986,1,227,29.91,17449058,77232,50459582,17449058,29.91,9999.99,34.58,34.58,15981151706,32.12,32.12,15981151706 +대진첨단소재,393970,12,17000,2,100,0.59,4420567,18162406,14796820,4420567,0.59,24.34,29.88,29.88,76508411360,30.42,30.42,76508411360 +온코닉테라퓨틱스,476060,13,20250,2,270,1.35,3175242,13759700,10881960,3175242,1.35,23.08,29.18,29.18,66463734700,30.16,30.16,66463734700 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8920,5,-50,-0.56,157620,168562,550000,157620,-0.56,93.51,28.66,28.66,1404976792,28.64,28.64,1404976792 +흥구석유,024060,15,12530,2,1330,11.88,4026855,81167,15000000,4026855,11.88,4961.20,26.85,26.85,51773109485,27.55,27.55,51773109485 +더테크놀로지,043090,16,420,2,47,12.60,3056572,1136409,12418275,3056572,12.60,268.97,24.61,24.61,1358997078,26.06,26.06,1358997078 +윌비스,008600,17,507,1,117,30.00,17409890,1749556,67236039,17409890,30.00,995.10,25.89,25.89,8571523303,25.14,25.14,8571523303 +동양철관,008970,18,1123,5,-53,-4.51,38374859,184939344,157681434,38374859,-4.51,20.75,24.34,24.34,44470500785,25.11,25.11,44470500785 +레이저옵텍,199550,19,10260,5,-340,-3.21,2603785,13083533,12044791,2603785,-3.21,19.90,21.62,21.62,27816749305,22.51,22.51,27816749305 +흥국화재우,000545,20,8630,2,650,8.15,148259,189265,768000,148259,8.15,78.33,19.30,19.30,1461852960,22.06,22.06,1461852960 +한국ANKOR유전,152550,21,291,2,16,5.82,14693561,742251,70020000,14693561,5.82,1979.59,20.98,20.98,4419862641,21.69,21.69,4419862641 +팬엔터테인먼트,068050,22,2875,2,110,3.98,5773794,22208296,27694076,5773794,3.98,26.00,20.85,20.85,17058182710,21.42,21.42,17058182710 +형지엘리트,093240,23,2520,2,175,7.46,7929387,14500839,38390259,7929387,7.46,54.68,20.65,20.65,19500345672,20.16,20.16,19500345672 +효성오앤비,097870,24,7140,5,-640,-8.23,1560345,12332115,8490000,1560345,-8.23,12.65,18.38,18.38,11903898180,19.64,19.64,11903898180 +에어레인,163280,25,16220,5,-470,-2.82,1501574,2237326,8174789,1501574,-2.82,67.11,18.37,18.37,25158194385,18.97,18.97,25158194385 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,7630,2,375,5.17,567736,894755,3000000,567736,5.17,63.45,18.92,18.92,4254146775,18.59,18.59,4254146775 +에스엠씨지,460870,27,4090,2,130,3.28,3307588,6357663,18403305,3307588,3.28,52.03,17.97,17.97,13761521122,18.28,18.28,13761521122 +RISE 2차전지TOP10인버스(합성),465350,28,38095,2,2225,6.20,517391,303923,2825000,517391,6.20,170.24,18.31,18.31,19515802831,18.13,18.13,19515802831 +KIWOOM 200선물레버리지,253250,29,13905,5,-785,-5.34,102669,11938,570000,102669,-5.34,860.02,18.01,18.01,1433111917,18.08,18.08,1433111917 +쓰리에이로직스,177900,30,8740,2,140,1.63,1660159,1183506,9446800,1660159,1.63,140.27,17.57,17.57,14883677660,18.03,18.03,14883677660 diff --git a/top30/20250331/top30-atvtr-20250331-120508.csv b/top30/20250331/top30-atvtr-20250331-120508.csv new file mode 100644 index 000000000000..7ee7fcc88404 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-120508.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1551,2,223,16.79,40630622,59946364,31541686,40630622,16.79,67.78,128.82,128.82,58617748789,119.82,119.82,58617748789 +대신정보통신,020180,2,1353,2,175,14.86,34831101,49718472,38428915,34831101,14.86,70.06,90.64,90.64,46978293829,90.35,90.35,46978293829 +모비데이즈,363260,3,2345,2,315,15.52,22020866,1713278,32163769,22020866,15.52,1285.31,68.46,68.46,51081272499,67.73,67.73,51081272499 +아이엠티,451220,4,12990,2,270,2.12,4695161,5393864,7874611,4695161,2.12,87.05,59.62,59.62,62971010075,61.56,61.56,62971010075 +자연과환경,043910,5,920,2,69,8.11,65507863,150360144,113391457,65507863,8.11,43.57,57.77,57.77,59329951308,56.87,56.87,59329951308 +티엑스알로보틱스,484810,6,22500,2,2300,11.39,7717497,4491687,15450915,7717497,11.39,171.82,49.95,49.95,173830237725,50.00,50.00,173830237725 +형지글로벌,308100,7,6140,1,1410,29.81,3055676,189916,6624733,3055676,29.81,1608.96,46.13,46.13,17652766440,43.40,43.40,17652766440 +KODEX 코스닥150선물인버스,251340,8,4185,2,120,2.95,25605098,25148004,59600000,25605098,2.95,101.82,42.96,42.96,106485442392,42.69,42.69,106485442392 +KD,044180,9,1026,2,208,25.43,11006857,19517692,26717799,11006857,25.43,56.39,41.20,41.20,10498856867,38.30,38.30,10498856867 +오리엔트정공,065500,10,10240,2,270,2.71,12139918,13267945,31742912,12139918,2.71,91.50,38.24,38.24,121323122040,37.32,37.32,121323122040 +와이즈버즈,273060,11,986,1,227,29.91,17455454,77232,50459582,17455454,29.91,9999.99,34.59,34.59,15987458162,32.13,32.13,15987458162 +대진첨단소재,393970,12,16930,2,30,0.18,4466193,18162406,14796820,4466193,0.18,24.59,30.18,30.18,77282352995,30.85,30.85,77282352995 +온코닉테라퓨틱스,476060,13,20150,2,170,0.85,3191228,13759700,10881960,3191228,0.85,23.19,29.33,29.33,66786765425,30.46,30.46,66786765425 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8850,5,-120,-1.34,157671,168562,550000,157671,-1.34,93.54,28.67,28.67,1405429199,28.87,28.87,1405429199 +흥구석유,024060,15,12360,2,1160,10.36,4112775,81167,15000000,4112775,10.36,5067.05,27.42,27.42,52839789710,28.50,28.50,52839789710 +더테크놀로지,043090,16,409,2,36,9.65,3089018,1136409,12418275,3089018,9.65,271.82,24.87,24.87,1372363028,27.02,27.02,1372363028 +동양철관,008970,17,1123,5,-53,-4.51,38678488,184939344,157681434,38678488,-4.51,20.91,24.53,24.53,44810993062,25.31,25.31,44810993062 +윌비스,008600,18,507,1,117,30.00,17415339,1749556,67236039,17415339,30.00,995.41,25.90,25.90,8574285946,25.15,25.15,8574285946 +흥국화재우,000545,19,9300,2,1320,16.54,170302,189265,768000,170302,16.54,89.98,22.17,22.17,1666852860,23.34,23.34,1666852860 +레이저옵텍,199550,20,10220,5,-380,-3.58,2615856,13083533,12044791,2615856,-3.58,19.99,21.72,21.72,27940462990,22.70,22.70,27940462990 +한국ANKOR유전,152550,21,286,2,11,4.00,14829250,742251,70020000,14829250,4.00,1997.88,21.18,21.18,4458912809,22.27,22.27,4458912809 +팬엔터테인먼트,068050,22,2875,2,110,3.98,5812924,22208296,27694076,5812924,3.98,26.17,20.99,20.99,17170523067,21.57,21.57,17170523067 +형지엘리트,093240,23,2495,2,150,6.40,8124819,14500839,38390259,8124819,6.40,56.03,21.16,21.16,19988167353,20.87,20.87,19988167353 +효성오앤비,097870,24,7170,5,-610,-7.84,1582059,12332115,8490000,1582059,-7.84,12.83,18.63,18.63,12059358600,19.81,19.81,12059358600 +에어레인,163280,25,16280,5,-410,-2.46,1512113,2237326,8174789,1512113,-2.46,67.59,18.50,18.50,25329193805,19.03,19.03,25329193805 +에스엠씨지,460870,26,4055,2,95,2.40,3349126,6357663,18403305,3349126,2.40,52.68,18.20,18.20,13930719658,18.67,18.67,13930719658 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,7640,2,385,5.31,567768,894755,3000000,567768,5.31,63.46,18.93,18.93,4254391205,18.56,18.56,4254391205 +유라클,088340,28,12940,2,480,3.85,804288,1206058,4330068,804288,3.85,66.69,18.57,18.57,10387093640,18.54,18.54,10387093640 +쓰리에이로직스,177900,29,8710,2,110,1.28,1679617,1183506,9446800,1679617,1.28,141.92,17.78,17.78,15053491690,18.30,18.30,15053491690 +RISE 2차전지TOP10인버스(합성),465350,30,38110,2,2240,6.24,520244,303923,2825000,520244,6.24,171.18,18.42,18.42,19624410206,18.23,18.23,19624410206 diff --git a/top30/20250331/top30-atvtr-20250331-121530.csv b/top30/20250331/top30-atvtr-20250331-121530.csv new file mode 100644 index 000000000000..308ef4563dca --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-121530.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1536,2,208,15.66,41607597,59946364,31541686,41607597,15.66,69.41,131.91,131.91,60124620689,124.10,124.10,60124620689 +대신정보통신,020180,2,1350,2,172,14.60,36043707,49718472,38428915,36043707,14.60,72.50,93.79,93.79,48608733078,93.70,93.70,48608733078 +모비데이즈,363260,3,2415,2,385,18.97,23050013,1713278,32163769,23050013,18.97,1345.37,71.66,71.66,53542707695,68.93,68.93,53542707695 +아이엠티,451220,4,13040,2,320,2.52,4742258,5393864,7874611,4742258,2.52,87.92,60.22,60.22,63584380035,61.92,61.92,63584380035 +자연과환경,043910,5,905,2,54,6.35,69187709,150360144,113391457,69187709,6.35,46.01,61.02,61.02,62701141199,61.10,61.10,62701141199 +티엑스알로보틱스,484810,6,22550,2,2350,11.63,7748255,4491687,15450915,7748255,11.63,172.50,50.15,50.15,174522123050,50.09,50.09,174522123050 +형지글로벌,308100,7,6140,1,1410,29.81,3056829,189916,6624733,3056829,29.81,1609.57,46.14,46.14,17659845860,43.42,43.42,17659845860 +KODEX 코스닥150선물인버스,251340,8,4195,2,130,3.20,25997483,25148004,59600000,25997483,3.20,103.38,43.62,43.62,108129523809,43.25,43.25,108129523809 +KD,044180,9,1030,2,212,25.92,11745639,19517692,26717799,11745639,25.92,60.18,43.96,43.96,11268797081,40.95,40.95,11268797081 +오리엔트정공,065500,10,10360,2,390,3.91,12308531,13267945,31742912,12308531,3.91,92.77,38.78,38.78,123063319000,37.42,37.42,123063319000 +대진첨단소재,393970,11,16700,5,-200,-1.18,4637253,18162406,14796820,4637253,-1.18,25.53,31.34,31.34,80139745065,32.43,32.43,80139745065 +와이즈버즈,273060,12,986,1,227,29.91,17460009,77232,50459582,17460009,29.91,9999.99,34.60,34.60,15991949392,32.14,32.14,15991949392 +온코닉테라퓨틱스,476060,13,20150,2,170,0.85,3204000,13759700,10881960,3204000,0.85,23.29,29.44,29.44,67044457200,30.58,30.58,67044457200 +흥구석유,024060,14,12400,2,1200,10.71,4186499,81167,15000000,4186499,10.71,5157.88,27.91,27.91,53747752675,28.90,28.90,53747752675 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8850,5,-120,-1.34,157671,168562,550000,157671,-1.34,93.54,28.67,28.67,1405429199,28.87,28.87,1405429199 +더테크놀로지,043090,16,406,2,33,8.85,3114582,1136409,12418275,3114582,8.85,274.07,25.08,25.08,1382781500,27.43,27.43,1382781500 +동양철관,008970,17,1115,5,-61,-5.19,39204453,184939344,157681434,39204453,-5.19,21.20,24.86,24.86,45401202842,25.82,25.82,45401202842 +윌비스,008600,18,507,1,117,30.00,17431303,1749556,67236039,17431303,30.00,996.33,25.93,25.93,8582379694,25.18,25.18,8582379694 +흥국화재우,000545,19,9300,2,1320,16.54,170302,189265,768000,170302,16.54,89.98,22.17,22.17,1666852860,23.34,23.34,1666852860 +레이저옵텍,199550,20,10210,5,-390,-3.68,2631427,13083533,12044791,2631427,-3.68,20.11,21.85,21.85,28099513730,22.85,22.85,28099513730 +한국ANKOR유전,152550,21,288,2,13,4.73,15089435,742251,70020000,15089435,4.73,2032.93,21.55,21.55,4533687955,22.48,22.48,4533687955 +엘컴텍,037950,22,1174,2,100,9.31,19013282,23960936,84447519,19013282,9.31,79.35,22.51,22.51,21800267601,21.99,21.99,21800267601 +팬엔터테인먼트,068050,23,2850,2,85,3.07,5867097,22208296,27694076,5867097,3.07,26.42,21.19,21.19,17325346052,21.95,21.95,17325346052 +형지엘리트,093240,24,2495,2,150,6.40,8266079,14500839,38390259,8266079,6.40,57.00,21.53,21.53,20339838393,21.24,21.24,20339838393 +에어레인,163280,25,16720,2,30,0.18,1670566,2237326,8174789,1670566,0.18,74.67,20.44,20.44,27974136390,20.47,20.47,27974136390 +유라클,088340,26,13300,2,840,6.74,897927,1206058,4330068,897927,6.74,74.45,20.74,20.74,11618572110,20.17,20.17,11618572110 +효성오앤비,097870,27,7150,5,-630,-8.10,1595846,12332115,8490000,1595846,-8.10,12.94,18.80,18.80,12158164620,20.03,20.03,12158164620 +RISE 2차전지TOP10인버스(합성),465350,28,38182,2,2312,6.45,546446,303923,2825000,546446,6.45,179.80,19.34,19.34,20624713498,19.12,19.12,20624713498 +에스엠씨지,460870,29,4075,2,115,2.90,3391717,6357663,18403305,3391717,2.90,53.35,18.43,18.43,14104906064,18.81,18.81,14104906064 +쓰리에이로직스,177900,30,8740,2,140,1.63,1705001,1183506,9446800,1705001,1.63,144.06,18.05,18.05,15274980060,18.50,18.50,15274980060 diff --git a/top30/20250331/top30-atvtr-20250331-122626.csv b/top30/20250331/top30-atvtr-20250331-122626.csv new file mode 100644 index 000000000000..605111cd26e9 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-122626.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1510,2,182,13.70,42620119,59946364,31541686,42620119,13.70,71.10,135.12,135.12,61662369635,129.47,129.47,61662369635 +대신정보통신,020180,2,1319,2,141,11.97,36807776,49718472,38428915,36807776,11.97,74.03,95.78,95.78,49623911307,97.90,97.90,49623911307 +모비데이즈,363260,3,2365,2,335,16.50,23586708,1713278,32163769,23586708,16.50,1376.70,73.33,73.33,54820286404,72.07,72.07,54820286404 +아이엠티,451220,4,12790,2,70,0.55,4836567,5393864,7874611,4836567,0.55,89.67,61.42,61.42,64792611795,64.33,64.33,64792611795 +자연과환경,043910,5,916,2,65,7.64,71281618,150360144,113391457,71281618,7.64,47.41,62.86,62.86,64612426209,62.21,62.21,64612426209 +티엑스알로보틱스,484810,6,22600,2,2400,11.88,7779776,4491687,15450915,7779776,11.88,173.20,50.35,50.35,175232168325,50.18,50.18,175232168325 +KODEX 코스닥150선물인버스,251340,7,4185,2,120,2.95,26254675,25148004,59600000,26254675,2.95,104.40,44.05,44.05,109207170040,43.78,43.78,109207170040 +형지글로벌,308100,8,6140,1,1410,29.81,3060370,189916,6624733,3060370,29.81,1611.43,46.20,46.20,17681587600,43.47,43.47,17681587600 +KD,044180,9,1036,2,218,26.65,11906993,19517692,26717799,11906993,26.65,61.01,44.57,44.57,11435103328,41.31,41.31,11435103328 +오리엔트정공,065500,10,10220,2,250,2.51,12516305,13267945,31742912,12516305,2.51,94.33,39.43,39.43,125202057860,38.59,38.59,125202057860 +대진첨단소재,393970,11,16860,5,-40,-0.24,4709721,18162406,14796820,4709721,-0.24,25.93,31.83,31.83,81360318100,32.61,32.61,81360318100 +와이즈버즈,273060,12,986,1,227,29.91,17481987,77232,50459582,17481987,29.91,9999.99,34.65,34.65,16013619700,32.19,32.19,16013619700 +온코닉테라퓨틱스,476060,13,20300,2,320,1.60,3222093,13759700,10881960,3222093,1.60,23.42,29.61,29.61,67409897850,30.52,30.52,67409897850 +흥구석유,024060,14,12370,2,1170,10.45,4242484,81167,15000000,4242484,10.45,5226.86,28.28,28.28,54438826265,29.34,29.34,54438826265 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8850,5,-120,-1.34,157671,168562,550000,157671,-1.34,93.54,28.67,28.67,1405429199,28.87,28.87,1405429199 +더테크놀로지,043090,16,412,2,39,10.46,3131989,1136409,12418275,3131989,10.46,275.60,25.22,25.22,1389916357,27.17,27.17,1389916357 +동양철관,008970,17,1125,5,-51,-4.34,39832506,184939344,157681434,39832506,-4.34,21.54,25.26,25.26,46105006711,25.99,25.99,46105006711 +윌비스,008600,18,507,1,117,30.00,17449846,1749556,67236039,17449846,30.00,997.39,25.95,25.95,8591780995,25.20,25.20,8591780995 +유라클,088340,19,13250,2,790,6.34,1064525,1206058,4330068,1064525,6.34,88.26,24.58,24.58,13827459505,24.10,24.10,13827459505 +엘컴텍,037950,20,1169,2,95,8.85,20537471,23960936,84447519,20537471,8.85,85.71,24.32,24.32,23577690920,23.88,23.88,23577690920 +흥국화재우,000545,21,9300,2,1320,16.54,170302,189265,768000,170302,16.54,89.98,22.17,22.17,1666852860,23.34,23.34,1666852860 +한국ANKOR유전,152550,22,286,2,11,4.00,15282339,742251,70020000,15282339,4.00,2058.92,21.83,21.83,4589079294,22.92,22.92,4589079294 +레이저옵텍,199550,23,10280,5,-320,-3.02,2641278,13083533,12044791,2641278,-3.02,20.19,21.93,21.93,28200693395,22.78,22.78,28200693395 +에어레인,163280,24,16480,5,-210,-1.26,1790193,2237326,8174789,1790193,-1.26,80.01,21.90,21.90,29963243070,22.24,22.24,29963243070 +팬엔터테인먼트,068050,25,2845,2,80,2.89,5881100,22208296,27694076,5881100,2.89,26.48,21.24,21.24,17365311712,22.04,22.04,17365311712 +형지엘리트,093240,26,2460,2,115,4.90,8383574,14500839,38390259,8383574,4.90,57.81,21.84,21.84,20629956841,21.84,21.84,20629956841 +RISE 2차전지TOP10인버스(합성),465350,27,38155,2,2285,6.37,598421,303923,2825000,598421,6.37,196.90,21.18,21.18,22609308887,20.98,20.98,22609308887 +효성오앤비,097870,28,7100,5,-680,-8.74,1611307,12332115,8490000,1611307,-8.74,13.07,18.98,18.98,12267855740,20.35,20.35,12267855740 +쓰리에이로직스,177900,29,8610,2,10,0.12,1750185,1183506,9446800,1750185,0.12,147.88,18.53,18.53,15666327430,19.26,19.26,15666327430 +플레이디,237820,30,5580,2,220,4.10,2301428,39465,12827140,2301428,4.10,5831.57,17.94,17.94,13631322625,19.04,19.04,13631322625 diff --git a/top30/20250331/top30-atvtr-20250331-123726.csv b/top30/20250331/top30-atvtr-20250331-123726.csv new file mode 100644 index 000000000000..e6a21e3a2cdd --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-123726.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1515,2,187,14.08,43484230,59946364,31541686,43484230,14.08,72.54,137.86,137.86,62962208091,131.76,131.76,62962208091 +대신정보통신,020180,2,1352,2,174,14.77,38311237,49718472,38428915,38311237,14.77,77.06,99.69,99.69,51662622841,99.44,99.44,51662622841 +모비데이즈,363260,3,2335,2,305,15.02,24206238,1713278,32163769,24206238,15.02,1412.86,75.26,75.26,56268712941,74.92,74.92,56268712941 +자연과환경,043910,4,900,2,49,5.76,74949816,150360144,113391457,74949816,5.76,49.85,66.10,66.10,67939568444,66.57,66.57,67939568444 +아이엠티,451220,5,12880,2,160,1.26,4872198,5393864,7874611,4872198,1.26,90.33,61.87,61.87,65250990155,64.33,64.33,65250990155 +티엑스알로보틱스,484810,6,22700,2,2500,12.38,7943558,4491687,15450915,7943558,12.38,176.85,51.41,51.41,178956211400,51.02,51.02,178956211400 +KODEX 코스닥150선물인버스,251340,7,4185,2,120,2.95,26877729,25148004,59600000,26877729,2.95,106.88,45.10,45.10,111815716833,44.83,44.83,111815716833 +형지글로벌,308100,8,6140,1,1410,29.81,3060710,189916,6624733,3060710,29.81,1611.61,46.20,46.20,17683675200,43.47,43.47,17683675200 +KD,044180,9,1029,2,211,25.79,12226791,19517692,26717799,12226791,25.79,62.64,45.76,45.76,11764518794,42.79,42.79,11764518794 +오리엔트정공,065500,10,10220,2,250,2.51,12630492,13267945,31742912,12630492,2.51,95.20,39.79,39.79,126369890105,38.95,38.95,126369890105 +대진첨단소재,393970,11,16630,5,-270,-1.60,4771017,18162406,14796820,4771017,-1.60,26.27,32.24,32.24,82384466165,33.48,33.48,82384466165 +와이즈버즈,273060,12,986,1,227,29.91,17484533,77232,50459582,17484533,29.91,9999.99,34.65,34.65,16016130056,32.19,32.19,16016130056 +온코닉테라퓨틱스,476060,13,20200,2,220,1.10,3233229,13759700,10881960,3233229,1.10,23.50,29.71,29.71,67635367050,30.77,30.77,67635367050 +흥구석유,024060,14,12340,2,1140,10.18,4260651,81167,15000000,4260651,10.18,5249.24,28.40,28.40,54662948820,29.53,29.53,54662948820 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8920,5,-50,-0.56,157673,168562,550000,157673,-0.56,93.54,28.67,28.67,1405446994,28.65,28.65,1405446994 +더테크놀로지,043090,16,414,2,41,10.99,3171720,1136409,12418275,3171720,10.99,279.10,25.54,25.54,1406444475,27.36,27.36,1406444475 +동양철관,008970,17,1118,5,-58,-4.93,40414822,184939344,157681434,40414822,-4.93,21.85,25.63,25.63,46758217312,26.52,26.52,46758217312 +윌비스,008600,18,507,1,117,30.00,17457319,1749556,67236039,17457319,30.00,997.81,25.96,25.96,8595569806,25.22,25.22,8595569806 +엘컴텍,037950,19,1147,2,73,6.80,21250958,23960936,84447519,21250958,6.80,88.69,25.16,25.16,24404920967,25.20,25.20,24404920967 +유라클,088340,20,13120,2,660,5.30,1097295,1206058,4330068,1097295,5.30,90.98,25.34,25.34,14257849485,25.10,25.10,14257849485 +흥국화재우,000545,21,10170,2,2190,27.44,183829,189265,768000,183829,27.44,97.13,23.94,23.94,1804422450,23.10,23.10,1804422450 +레이저옵텍,199550,22,10230,5,-370,-3.49,2647938,13083533,12044791,2647938,-3.49,20.24,21.98,21.98,28268909245,22.94,22.94,28268909245 +한국ANKOR유전,152550,23,287,2,12,4.36,15339536,742251,70020000,15339536,4.36,2066.62,21.91,21.91,4605422910,22.92,22.92,4605422910 +에어레인,163280,24,16370,5,-320,-1.92,1822550,2237326,8174789,1822550,-1.92,81.46,22.29,22.29,30497226790,22.79,22.79,30497226790 +형지엘리트,093240,25,2420,2,75,3.20,8547452,14500839,38390259,8547452,3.20,58.94,22.26,22.26,21029318938,22.64,22.64,21029318938 +팬엔터테인먼트,068050,26,2867,2,102,3.69,5897933,22208296,27694076,5897933,3.69,26.56,21.30,21.30,17413316051,21.93,21.93,17413316051 +RISE 2차전지TOP10인버스(합성),465350,27,38105,2,2235,6.23,602275,303923,2825000,602275,6.23,198.17,21.32,21.32,22756358364,21.14,21.14,22756358364 +효성오앤비,097870,28,7080,5,-700,-9.00,1616071,12332115,8490000,1616071,-9.00,13.10,19.03,19.03,12301680780,20.47,20.47,12301680780 +플레이디,237820,29,5520,2,160,2.99,2326594,39465,12827140,2326594,2.99,5895.33,18.14,18.14,13770728705,19.45,19.45,13770728705 +쓰리에이로직스,177900,30,8650,2,50,0.58,1769987,1183506,9446800,1769987,0.58,149.55,18.74,18.74,15836664520,19.38,19.38,15836664520 diff --git a/top30/20250331/top30-atvtr-20250331-124839.csv b/top30/20250331/top30-atvtr-20250331-124839.csv new file mode 100644 index 000000000000..c617547fbb62 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-124839.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1498,2,170,12.80,44149830,59946364,31541686,44149830,12.80,73.65,139.97,139.97,63963665441,135.37,135.37,63963665441 +대신정보통신,020180,2,1321,2,143,12.14,39318652,49718472,38428915,39318652,12.14,79.08,102.32,102.32,53005652166,104.41,104.41,53005652166 +모비데이즈,363260,3,2345,2,315,15.52,24564457,1713278,32163769,24564457,15.52,1433.77,76.37,76.37,57108095977,75.72,75.72,57108095977 +자연과환경,043910,4,914,2,63,7.40,77834983,150360144,113391457,77834983,7.40,51.77,68.64,68.64,70568384869,68.09,68.09,70568384869 +아이엠티,451220,5,12860,2,140,1.10,4884851,5393864,7874611,4884851,1.10,90.56,62.03,62.03,65413624570,64.59,64.59,65413624570 +티엑스알로보틱스,484810,6,22750,2,2550,12.62,8034171,4491687,15450915,8034171,12.62,178.87,52.00,52.00,181010906050,51.50,51.50,181010906050 +KODEX 코스닥150선물인버스,251340,7,4190,2,125,3.08,27858964,25148004,59600000,27858964,3.08,110.78,46.74,46.74,115927095927,46.42,46.42,115927095927 +형지글로벌,308100,8,6140,1,1410,29.81,3061590,189916,6624733,3061590,29.81,1612.08,46.21,46.21,17689078400,43.49,43.49,17689078400 +KD,044180,9,1044,2,226,27.63,12520132,19517692,26717799,12520132,27.63,64.15,46.86,46.86,12070351413,43.27,43.27,12070351413 +오리엔트정공,065500,10,10280,2,310,3.11,12715585,13267945,31742912,12715585,3.11,95.84,40.06,40.06,127242119335,38.99,38.99,127242119335 +대진첨단소재,393970,11,16470,5,-430,-2.54,4927798,18162406,14796820,4927798,-2.54,27.13,33.30,33.30,84971059325,34.87,34.87,84971059325 +와이즈버즈,273060,12,986,1,227,29.91,17489251,77232,50459582,17489251,29.91,9999.99,34.66,34.66,16020782004,32.20,32.20,16020782004 +온코닉테라퓨틱스,476060,13,20150,2,170,0.85,3245653,13759700,10881960,3245653,0.85,23.59,29.83,29.83,67886301950,30.96,30.96,67886301950 +흥구석유,024060,14,12250,2,1050,9.38,4296356,81167,15000000,4296356,9.38,5293.23,28.64,28.64,55101716810,29.99,29.99,55101716810 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8920,5,-50,-0.56,157673,168562,550000,157673,-0.56,93.54,28.67,28.67,1405446994,28.65,28.65,1405446994 +더테크놀로지,043090,16,411,2,38,10.19,3192668,1136409,12418275,3192668,10.19,280.94,25.71,25.71,1415153969,27.73,27.73,1415153969 +동양철관,008970,17,1117,5,-59,-5.02,41088015,184939344,157681434,41088015,-5.02,22.22,26.06,26.06,47509663023,26.97,26.97,47509663023 +유라클,088340,18,12930,2,470,3.77,1141112,1206058,4330068,1141112,3.77,94.62,26.35,26.35,14828492405,26.49,26.49,14828492405 +엘컴텍,037950,19,1143,2,69,6.42,21614319,23960936,84447519,21614319,6.42,90.21,25.59,25.59,24822225198,25.72,25.72,24822225198 +윌비스,008600,20,507,1,117,30.00,17499320,1749556,67236039,17499320,30.00,1000.21,26.03,26.03,8616864313,25.28,25.28,8616864313 +흥국화재우,000545,21,10170,2,2190,27.44,183829,189265,768000,183829,27.44,97.13,23.94,23.94,1804422450,23.10,23.10,1804422450 +레이저옵텍,199550,22,10200,5,-400,-3.77,2658349,13083533,12044791,2658349,-3.77,20.32,22.07,22.07,28375232625,23.10,23.10,28375232625 +에어레인,163280,23,16380,5,-310,-1.86,1846666,2237326,8174789,1846666,-1.86,82.54,22.59,22.59,30891483465,23.07,23.07,30891483465 +형지엘리트,093240,24,2420,2,75,3.20,8670419,14500839,38390259,8670419,3.20,59.79,22.58,22.58,21327409093,22.96,22.96,21327409093 +한국ANKOR유전,152550,25,288,2,13,4.73,15420661,742251,70020000,15420661,4.73,2077.55,22.02,22.02,4628723077,22.95,22.95,4628723077 +팬엔터테인먼트,068050,26,2885,2,120,4.34,5926338,22208296,27694076,5926338,4.34,26.69,21.40,21.40,17495114347,21.90,21.90,17495114347 +RISE 2차전지TOP10인버스(합성),465350,27,38135,2,2265,6.31,607558,303923,2825000,607558,6.31,199.91,21.51,21.51,22957807901,21.31,21.31,22957807901 +에스엠씨지,460870,28,4035,2,75,1.89,3732335,6357663,18403305,3732335,1.89,58.71,20.28,20.28,15498288837,20.87,20.87,15498288837 +효성오앤비,097870,29,7080,5,-700,-9.00,1627850,12332115,8490000,1627850,-9.00,13.20,19.17,19.17,12384808375,20.60,20.60,12384808375 +플레이디,237820,30,5530,2,170,3.17,2357798,39465,12827140,2357798,3.17,5974.40,18.38,18.38,13942095845,19.66,19.66,13942095845 diff --git a/top30/20250331/top30-atvtr-20250331-125001.csv b/top30/20250331/top30-atvtr-20250331-125001.csv new file mode 100644 index 000000000000..5bcd45d4f067 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1502,2,174,13.10,44186108,59946364,31541686,44186108,13.10,73.71,140.09,140.09,64018111839,135.13,135.13,64018111839 +대신정보통신,020180,2,1324,2,146,12.39,39379198,49718472,38428915,39379198,12.39,79.20,102.47,102.47,53085632774,104.34,104.34,53085632774 +모비데이즈,363260,3,2395,2,365,17.98,24839224,1713278,32163769,24839224,17.98,1449.81,77.23,77.23,57760611659,74.98,74.98,57760611659 +자연과환경,043910,4,909,2,58,6.82,77955557,150360144,113391457,77955557,6.82,51.85,68.75,68.75,70677824428,68.57,68.57,70677824428 +아이엠티,451220,5,12850,2,130,1.02,4885231,5393864,7874611,4885231,1.02,90.57,62.04,62.04,65418504790,64.65,64.65,65418504790 +티엑스알로보틱스,484810,6,22650,2,2450,12.13,8041069,4491687,15450915,8041069,12.13,179.02,52.04,52.04,181167130600,51.77,51.77,181167130600 +KODEX 코스닥150선물인버스,251340,7,4195,2,130,3.20,28127395,25148004,59600000,28127395,3.20,111.85,47.19,47.19,117053161222,46.82,46.82,117053161222 +KD,044180,8,1040,2,222,27.14,12539321,19517692,26717799,12539321,27.14,64.25,46.93,46.93,12090334969,43.51,43.51,12090334969 +형지글로벌,308100,9,6140,1,1410,29.81,3061810,189916,6624733,3061810,29.81,1612.19,46.22,46.22,17690429200,43.49,43.49,17690429200 +오리엔트정공,065500,10,10300,2,330,3.31,12751458,13267945,31742912,12751458,3.31,96.11,40.17,40.17,127611563695,39.03,39.03,127611563695 +대진첨단소재,393970,11,16460,5,-440,-2.60,4938740,18162406,14796820,4938740,-2.60,27.19,33.38,33.38,85150732635,34.96,34.96,85150732635 +와이즈버즈,273060,12,986,1,227,29.91,17490504,77232,50459582,17490504,29.91,9999.99,34.66,34.66,16022017462,32.20,32.20,16022017462 +온코닉테라퓨틱스,476060,13,20100,2,120,0.60,3247563,13759700,10881960,3247563,0.60,23.60,29.84,29.84,67924706900,31.05,31.05,67924706900 +흥구석유,024060,14,12200,2,1000,8.93,4313325,81167,15000000,4313325,8.93,5314.14,28.76,28.76,55308845610,30.22,30.22,55308845610 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8920,5,-50,-0.56,157673,168562,550000,157673,-0.56,93.54,28.67,28.67,1405446994,28.65,28.65,1405446994 +더테크놀로지,043090,16,411,2,38,10.19,3195188,1136409,12418275,3195188,10.19,281.17,25.73,25.73,1416189689,27.75,27.75,1416189689 +동양철관,008970,17,1112,5,-64,-5.44,41166596,184939344,157681434,41166596,-5.44,22.26,26.11,26.11,47597133159,27.15,27.15,47597133159 +유라클,088340,18,12960,2,500,4.01,1141787,1206058,4330068,1141787,4.01,94.67,26.37,26.37,14837230050,26.44,26.44,14837230050 +엘컴텍,037950,19,1141,2,67,6.24,21866338,23960936,84447519,21866338,6.24,91.26,25.89,25.89,25109153703,26.06,26.06,25109153703 +윌비스,008600,20,507,1,117,30.00,17500824,1749556,67236039,17500824,30.00,1000.30,26.03,26.03,8617626841,25.28,25.28,8617626841 +에어레인,163280,21,16350,5,-340,-2.04,1847881,2237326,8174789,1847881,-2.04,82.59,22.60,22.60,30911354575,23.13,23.13,30911354575 +흥국화재우,000545,22,10170,2,2190,27.44,183829,189265,768000,183829,27.44,97.13,23.94,23.94,1804422450,23.10,23.10,1804422450 +레이저옵텍,199550,23,10210,5,-390,-3.68,2661659,13083533,12044791,2661659,-3.68,20.34,22.10,22.10,28409001635,23.10,23.10,28409001635 +형지엘리트,093240,24,2425,2,80,3.41,8673716,14500839,38390259,8673716,3.41,59.82,22.59,22.59,21335399383,22.92,22.92,21335399383 +한국ANKOR유전,152550,25,289,2,14,5.09,15427764,742251,70020000,15427764,5.09,2078.51,22.03,22.03,4630774983,22.88,22.88,4630774983 +팬엔터테인먼트,068050,26,2895,2,130,4.70,5930272,22208296,27694076,5930272,4.70,26.70,21.41,21.41,17506472327,21.84,21.84,17506472327 +RISE 2차전지TOP10인버스(합성),465350,27,38160,2,2290,6.38,607570,303923,2825000,607570,6.38,199.91,21.51,21.51,22958265801,21.30,21.30,22958265801 +에스엠씨지,460870,28,4040,2,80,2.02,3741304,6357663,18403305,3741304,2.02,58.85,20.33,20.33,15534422317,20.89,20.89,15534422317 +효성오앤비,097870,29,7100,5,-680,-8.74,1629242,12332115,8490000,1629242,-8.74,13.21,19.19,19.19,12394662065,20.56,20.56,12394662065 +플레이디,237820,30,5560,2,200,3.73,2360317,39465,12827140,2360317,3.73,5980.79,18.40,18.40,13956088505,19.57,19.57,13956088505 diff --git a/top30/20250331/top30-atvtr-20250331-132030.csv b/top30/20250331/top30-atvtr-20250331-132030.csv new file mode 100644 index 000000000000..1e6352ec81c6 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-132030.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1517,2,189,14.23,45836594,59946364,31541686,45836594,14.23,76.46,145.32,145.32,66521604326,139.02,139.02,66521604326 +대신정보통신,020180,2,1307,2,129,10.95,41629027,49718472,38428915,41629027,10.95,83.73,108.33,108.33,56023096046,111.54,111.54,56023096046 +모비데이즈,363260,3,2375,2,345,17.00,27226301,1713278,32163769,27226301,17.00,1589.14,84.65,84.65,63480758799,83.10,83.10,63480758799 +자연과환경,043910,4,895,2,44,5.17,81339921,150360144,113391457,81339921,5.17,54.10,71.73,71.73,73742851190,72.66,72.66,73742851190 +아이엠티,451220,5,12460,5,-260,-2.04,5025435,5393864,7874611,5025435,-2.04,93.17,63.82,63.82,67178007225,68.47,68.47,67178007225 +티엑스알로보틱스,484810,6,22900,2,2700,13.37,8694204,4491687,15450915,8694204,13.37,193.56,56.27,56.27,196139416250,55.43,55.43,196139416250 +KODEX 코스닥150선물인버스,251340,7,4205,2,140,3.44,31894505,25148004,59600000,31894505,3.44,126.83,53.51,53.51,132879364259,53.02,53.02,132879364259 +KD,044180,8,1036,2,218,26.65,12876176,19517692,26717799,12876176,26.65,65.97,48.19,48.19,12437946485,44.94,44.94,12437946485 +형지글로벌,308100,9,6140,1,1410,29.81,3063380,189916,6624733,3063380,29.81,1613.02,46.24,46.24,17700069000,43.51,43.51,17700069000 +엘컴텍,037950,10,1229,2,155,14.43,37347888,23960936,84447519,37347888,14.43,155.87,44.23,44.23,43887136646,42.29,42.29,43887136646 +오리엔트정공,065500,11,10260,2,290,2.91,13165621,13267945,31742912,13165621,2.91,99.23,41.48,41.48,131860074450,40.49,40.49,131860074450 +대진첨단소재,393970,12,16470,5,-430,-2.54,5054156,18162406,14796820,5054156,-2.54,27.83,34.16,34.16,87054791655,35.72,35.72,87054791655 +와이즈버즈,273060,13,986,1,227,29.91,17504320,77232,50459582,17504320,29.91,9999.99,34.69,34.69,16035640038,32.23,32.23,16035640038 +온코닉테라퓨틱스,476060,14,20000,2,20,0.10,3352651,13759700,10881960,3352651,0.10,24.37,30.81,30.81,70025410535,32.17,32.17,70025410535 +흥구석유,024060,15,12220,2,1020,9.11,4456721,81167,15000000,4456721,9.11,5490.80,29.71,29.71,57050952055,31.12,31.12,57050952055 +유라클,088340,16,12490,2,30,0.24,1281814,1206058,4330068,1281814,0.24,106.28,29.60,29.60,16607810105,30.71,30.71,16607810105 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8915,5,-55,-0.61,157681,168562,550000,157681,-0.61,93.54,28.67,28.67,1405518314,28.67,28.67,1405518314 +동양철관,008970,18,1103,5,-73,-6.21,43205411,184939344,157681434,43205411,-6.21,23.36,27.40,27.40,49852157294,28.66,28.66,49852157294 +더테크놀로지,043090,19,411,2,38,10.19,3236521,1136409,12418275,3236521,10.19,284.80,26.06,26.06,1433379602,28.08,28.08,1433379602 +윌비스,008600,20,507,1,117,30.00,17546836,1749556,67236039,17546836,30.00,1002.93,26.10,26.10,8640954925,25.35,25.35,8640954925 +흥국화재우,000545,21,10100,2,2120,26.57,193556,189265,768000,193556,26.57,102.27,25.20,25.20,1902665150,24.53,24.53,1902665150 +RISE 2차전지TOP10인버스(합성),465350,22,38190,2,2320,6.47,691100,303923,2825000,691100,6.47,227.39,24.46,24.46,26148013835,24.24,24.24,26148013835 +에어레인,163280,23,16240,5,-450,-2.70,1907301,2237326,8174789,1907301,-2.70,85.25,23.33,23.33,31878940710,24.01,24.01,31878940710 +형지엘리트,093240,24,2420,2,75,3.20,8926429,14500839,38390259,8926429,3.20,61.56,23.25,23.25,21948624828,23.62,23.62,21948624828 +한국ANKOR유전,152550,25,286,2,11,4.00,15755610,742251,70020000,15755610,4.00,2122.68,22.50,22.50,4724777060,23.59,23.59,4724777060 +레이저옵텍,199550,26,10250,5,-350,-3.30,2724198,13083533,12044791,2724198,-3.30,20.82,22.62,22.62,29046537620,23.53,23.53,29046537620 +팬엔터테인먼트,068050,27,2885,2,120,4.34,6101589,22208296,27694076,6101589,4.34,27.47,22.03,22.03,18000836440,22.53,22.53,18000836440 +에스엠씨지,460870,28,3970,2,10,0.25,3923773,6357663,18403305,3923773,0.25,61.72,21.32,21.32,16259701607,22.25,22.25,16259701607 +인스피언,465480,29,6710,5,-200,-2.89,1895461,52969,10137772,1895461,-2.89,3578.43,18.70,18.70,14225490575,20.91,20.91,14225490575 +효성오앤비,097870,30,7110,5,-670,-8.61,1650507,12332115,8490000,1650507,-8.61,13.38,19.44,19.44,12545534755,20.78,20.78,12545534755 diff --git a/top30/20250331/top30-atvtr-20250331-133125.csv b/top30/20250331/top30-atvtr-20250331-133125.csv new file mode 100644 index 000000000000..03c7db905f58 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-133125.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1501,2,173,13.03,46278633,59946364,31541686,46278633,13.03,77.20,146.72,146.72,67188827180,141.92,141.92,67188827180 +대신정보통신,020180,2,1277,2,99,8.40,43612969,49718472,38428915,43612969,8.40,87.72,113.49,113.49,58639504991,119.49,119.49,58639504991 +모비데이즈,363260,3,2370,2,340,16.75,27629788,1713278,32163769,27629788,16.75,1612.69,85.90,85.90,64437863839,84.53,84.53,64437863839 +자연과환경,043910,4,862,2,11,1.29,83557111,150360144,113391457,83557111,1.29,55.57,73.69,73.69,75696737332,77.44,77.44,75696737332 +아이엠티,451220,5,12310,5,-410,-3.22,5069447,5393864,7874611,5069447,-3.22,93.99,64.38,64.38,67723325915,69.86,69.86,67723325915 +티엑스알로보틱스,484810,6,22800,2,2600,12.87,8870395,4491687,15450915,8870395,12.87,197.48,57.41,57.41,200151138675,56.82,56.82,200151138675 +KODEX 코스닥150선물인버스,251340,7,4205,2,140,3.44,32757163,25148004,59600000,32757163,3.44,130.26,54.96,54.96,136506340019,54.47,54.47,136506340019 +엘컴텍,037950,8,1271,2,197,18.34,44605744,23960936,84447519,44605744,18.34,186.16,52.82,52.82,52965182218,49.35,49.35,52965182218 +KD,044180,9,1036,2,218,26.65,12983645,19517692,26717799,12983645,26.65,66.52,48.60,48.60,12548643481,45.34,45.34,12548643481 +형지글로벌,308100,10,6140,1,1410,29.81,3063422,189916,6624733,3063422,29.81,1613.04,46.24,46.24,17700326880,43.52,43.52,17700326880 +오리엔트정공,065500,11,10140,2,170,1.71,13330856,13267945,31742912,13330856,1.71,100.47,42.00,42.00,133541666515,41.49,41.49,133541666515 +대진첨단소재,393970,12,16690,5,-210,-1.24,5115978,18162406,14796820,5115978,-1.24,28.17,34.57,34.57,88085028360,35.67,35.67,88085028360 +온코닉테라퓨틱스,476060,13,20050,2,70,0.35,3367902,13759700,10881960,3367902,0.35,24.48,30.95,30.95,70330602050,32.23,32.23,70330602050 +와이즈버즈,273060,14,986,1,227,29.91,17504825,77232,50459582,17504825,29.91,9999.99,34.69,34.69,16036137968,32.23,32.23,16036137968 +흥구석유,024060,15,12370,2,1170,10.45,4603403,81167,15000000,4603403,10.45,5671.52,30.69,30.69,58867537115,31.73,31.73,58867537115 +유라클,088340,16,12450,5,-10,-0.08,1298592,1206058,4330068,1298592,-0.08,107.67,29.99,29.99,16817026555,31.20,31.20,16817026555 +동양철관,008970,17,1096,5,-80,-6.80,44132640,184939344,157681434,44132640,-6.80,23.86,27.99,27.99,50869280888,29.44,29.44,50869280888 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,8915,5,-55,-0.61,157682,168562,550000,157682,-0.61,93.55,28.67,28.67,1405527229,28.67,28.67,1405527229 +더테크놀로지,043090,19,427,2,54,14.48,3306641,1136409,12418275,3306641,14.48,290.97,26.63,26.63,1462931557,27.59,27.59,1462931557 +흥국화재우,000545,20,9370,2,1390,17.42,201645,189265,768000,201645,17.42,106.54,26.26,26.26,1978459080,27.49,27.49,1978459080 +윌비스,008600,21,507,1,117,30.00,17595364,1749556,67236039,17595364,30.00,1005.70,26.17,26.17,8665558621,25.42,25.42,8665558621 +에어레인,163280,22,16130,5,-560,-3.36,1928589,2237326,8174789,1928589,-3.36,86.20,23.59,23.59,32222920850,24.44,24.44,32222920850 +RISE 2차전지TOP10인버스(합성),465350,23,38210,2,2340,6.52,693536,303923,2825000,693536,6.52,228.19,24.55,24.55,26241050675,24.31,24.31,26241050675 +형지엘리트,093240,24,2385,2,40,1.71,9040672,14500839,38390259,9040672,1.71,62.35,23.55,23.55,22223285525,24.27,24.27,22223285525 +인스피언,465480,25,6410,5,-500,-7.24,2091356,52969,10137772,2091356,-7.24,3948.26,20.63,20.63,15504696145,23.86,23.86,15504696145 +레이저옵텍,199550,26,10240,5,-360,-3.40,2735070,13083533,12044791,2735070,-3.40,20.90,22.71,22.71,29157854500,23.64,23.64,29157854500 +한국ANKOR유전,152550,27,287,2,12,4.36,15808383,742251,70020000,15808383,4.36,2129.79,22.58,22.58,4739888756,23.59,23.59,4739888756 +팬엔터테인먼트,068050,28,2890,2,125,4.52,6153213,22208296,27694076,6153213,4.52,27.71,22.22,22.22,18149978210,22.68,22.68,18149978210 +에스엠씨지,460870,29,3990,2,30,0.76,3936376,6357663,18403305,3936376,0.76,61.92,21.39,21.39,16309821789,22.21,22.21,16309821789 +효성오앤비,097870,30,7050,5,-730,-9.38,1667841,12332115,8490000,1667841,-9.38,13.52,19.64,19.64,12667737825,21.16,21.16,12667737825 diff --git a/top30/20250331/top30-atvtr-20250331-135502.csv b/top30/20250331/top30-atvtr-20250331-135502.csv new file mode 100644 index 000000000000..c8f8d5c17a70 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-135502.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1616,2,288,21.69,51822449,59946364,31541686,51822449,21.69,86.45,164.30,164.30,75756110816,148.62,148.62,75756110816 +대신정보통신,020180,2,1217,2,39,3.31,45892563,49718472,38428915,45892563,3.31,92.30,119.42,119.42,61475414059,131.45,131.45,61475414059 +모비데이즈,363260,3,2365,2,335,16.50,28294324,1713278,32163769,28294324,16.50,1651.47,87.97,87.97,66012649660,86.78,86.78,66012649660 +자연과환경,043910,4,883,2,32,3.76,88978777,150360144,113391457,88978777,3.76,59.18,78.47,78.47,80560876718,80.46,80.46,80560876718 +아이엠티,451220,5,12290,5,-430,-3.38,5123648,5393864,7874611,5123648,-3.38,94.99,65.07,65.07,68390095180,70.67,70.67,68390095180 +엘컴텍,037950,6,1259,2,185,17.23,59794182,23960936,84447519,59794182,17.23,249.55,70.81,70.81,72423926545,68.12,68.12,72423926545 +티엑스알로보틱스,484810,7,21850,2,1650,8.17,9206615,4491687,15450915,9206615,8.17,204.97,59.59,59.59,207667818575,61.51,61.51,207667818575 +KODEX 코스닥150선물인버스,251340,8,4205,2,140,3.44,33815479,25148004,59600000,33815479,3.44,134.47,56.74,56.74,140953527450,56.24,56.24,140953527450 +KD,044180,9,1063,1,245,29.95,14893986,19517692,26717799,14893986,29.95,76.31,55.75,55.75,14572981055,51.31,51.31,14572981055 +형지글로벌,308100,10,6140,1,1410,29.81,3067329,189916,6624733,3067329,29.81,1615.10,46.30,46.30,17724315860,43.57,43.57,17724315860 +오리엔트정공,065500,11,10250,2,280,2.81,13875812,13267945,31742912,13875812,2.81,104.58,43.71,43.71,139102151905,42.75,42.75,139102151905 +대진첨단소재,393970,12,16460,5,-440,-2.60,5183987,18162406,14796820,5183987,-2.60,28.54,35.03,35.03,89208492260,36.63,36.63,89208492260 +온코닉테라퓨틱스,476060,13,20650,2,670,3.35,3592236,13759700,10881960,3592236,3.35,26.11,33.01,33.01,74936234350,33.35,33.35,74936234350 +흥구석유,024060,14,12100,2,900,8.04,4722954,81167,15000000,4722954,8.04,5818.81,31.49,31.49,60338299990,33.24,33.24,60338299990 +와이즈버즈,273060,15,986,1,227,29.91,17509396,77232,50459582,17509396,29.91,9999.99,34.70,34.70,16040644974,32.24,32.24,16040644974 +유라클,088340,16,12620,2,160,1.28,1329263,1206058,4330068,1329263,1.28,110.22,30.70,30.70,17201311455,31.48,31.48,17201311455 +동양철관,008970,17,1081,5,-95,-8.08,45510489,184939344,157681434,45510489,-8.08,24.61,28.86,28.86,52371018488,30.72,30.72,52371018488 +더테크놀로지,043090,18,427,2,54,14.48,3494506,1136409,12418275,3494506,14.48,307.50,28.14,28.14,1544205736,29.12,29.12,1544205736 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8905,5,-65,-0.72,157696,168562,550000,157696,-0.72,93.55,28.67,28.67,1405651899,28.70,28.70,1405651899 +흥국화재우,000545,20,9370,2,1390,17.42,201645,189265,768000,201645,17.42,106.54,26.26,26.26,1978459080,27.49,27.49,1978459080 +인스피언,465480,21,6250,5,-660,-9.55,2295025,52969,10137772,2295025,-9.55,4332.77,22.64,22.64,16783875715,26.49,26.49,16783875715 +형지엘리트,093240,22,2597,2,252,10.75,10454616,14500839,38390259,10454616,10.75,72.10,27.23,27.23,25816292528,25.89,25.89,25816292528 +윌비스,008600,23,507,1,117,30.00,17715456,1749556,67236039,17715456,30.00,1012.57,26.35,26.35,8726445265,25.60,25.60,8726445265 +RISE 2차전지TOP10인버스(합성),465350,24,38160,2,2290,6.38,710577,303923,2825000,710577,6.38,233.80,25.15,25.15,26891482729,24.95,24.95,26891482729 +에어레인,163280,25,16150,5,-540,-3.24,1947711,2237326,8174789,1947711,-3.24,87.06,23.83,23.83,32531634500,24.64,24.64,32531634500 +한국ANKOR유전,152550,26,283,2,8,2.91,15992219,742251,70020000,15992219,2.91,2154.56,22.84,22.84,4792151239,24.18,24.18,4792151239 +레이저옵텍,199550,27,10190,5,-410,-3.87,2767073,13083533,12044791,2767073,-3.87,21.15,22.97,22.97,29485333795,24.02,24.02,29485333795 +육일씨엔에쓰,191410,28,1856,2,226,13.87,2624496,39795,11204255,2624496,13.87,6595.04,23.42,23.42,4921644198,23.67,23.67,4921644198 +팬엔터테인먼트,068050,29,2835,2,70,2.53,6270367,22208296,27694076,6270367,2.53,28.23,22.64,22.64,18485569927,23.54,23.54,18485569927 +에스엠씨지,460870,30,3975,2,15,0.38,3994505,6357663,18403305,3994505,0.38,62.83,21.71,21.71,16542111974,22.61,22.61,16542111974 diff --git a/top30/20250331/top30-atvtr-20250331-140002.csv b/top30/20250331/top30-atvtr-20250331-140002.csv new file mode 100644 index 000000000000..aa500478bc01 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1669,2,341,25.68,55453083,59946364,31541686,55453083,25.68,92.50,175.81,175.81,81707151282,155.21,155.21,81707151282 +대신정보통신,020180,2,1201,2,23,1.95,46697316,49718472,38428915,46697316,1.95,93.92,121.52,121.52,62441330076,135.29,135.29,62441330076 +모비데이즈,363260,3,2355,2,325,16.01,28452867,1713278,32163769,28452867,16.01,1660.73,88.46,88.46,66387998576,87.65,87.65,66387998576 +자연과환경,043910,4,891,2,40,4.70,89613738,150360144,113391457,89613738,4.70,59.60,79.03,79.03,81124110268,80.30,80.30,81124110268 +엘컴텍,037950,5,1248,2,174,16.20,61989044,23960936,84447519,61989044,16.20,258.71,73.41,73.41,75162780059,71.32,71.32,75162780059 +아이엠티,451220,6,12220,5,-500,-3.93,5132747,5393864,7874611,5132747,-3.93,95.16,65.18,65.18,68501815070,71.19,71.19,68501815070 +티엑스알로보틱스,484810,7,21800,2,1600,7.92,9476708,4491687,15450915,9476708,7.92,210.98,61.33,61.33,213564981325,63.40,63.40,213564981325 +KODEX 코스닥150선물인버스,251340,8,4195,2,130,3.20,34009534,25148004,59600000,34009534,3.20,135.24,57.06,57.06,141768646878,56.70,56.70,141768646878 +KD,044180,9,1063,1,245,29.95,14907886,19517692,26717799,14907886,29.95,76.38,55.80,55.80,14587756755,51.36,51.36,14587756755 +형지글로벌,308100,10,6140,1,1410,29.81,3067329,189916,6624733,3067329,29.81,1615.10,46.30,46.30,17724315860,43.57,43.57,17724315860 +오리엔트정공,065500,11,10270,2,300,3.01,13981270,13267945,31742912,13981270,3.01,105.38,44.05,44.05,140184745010,43.00,43.00,140184745010 +대진첨단소재,393970,12,16470,5,-430,-2.54,5205216,18162406,14796820,5205216,-2.54,28.66,35.18,35.18,89558375025,36.75,36.75,89558375025 +온코닉테라퓨틱스,476060,13,21150,2,1170,5.86,3842372,13759700,10881960,3842372,5.86,27.92,35.31,35.31,80182510875,34.84,34.84,80182510875 +흥구석유,024060,14,12060,2,860,7.68,4746883,81167,15000000,4746883,7.68,5848.29,31.65,31.65,60627259870,33.51,33.51,60627259870 +와이즈버즈,273060,15,986,1,227,29.91,17510116,77232,50459582,17510116,29.91,9999.99,34.70,34.70,16041354894,32.24,32.24,16041354894 +유라클,088340,16,12610,2,150,1.20,1334450,1206058,4330068,1334450,1.20,110.65,30.82,30.82,17266624895,31.62,31.62,17266624895 +동양철관,008970,17,1070,5,-106,-9.01,46167613,184939344,157681434,46167613,-9.01,24.96,29.28,29.28,53079124225,31.46,31.46,53079124225 +더테크놀로지,043090,18,429,2,56,15.01,3514127,1136409,12418275,3514127,15.01,309.23,28.30,28.30,1552595271,29.14,29.14,1552595271 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8905,5,-65,-0.72,157696,168562,550000,157696,-0.72,93.55,28.67,28.67,1405651899,28.70,28.70,1405651899 +형지엘리트,093240,20,2640,2,295,12.58,11644317,14500839,38390259,11644317,12.58,80.30,30.33,30.33,28938178633,28.55,28.55,28938178633 +흥국화재우,000545,21,9370,2,1390,17.42,201645,189265,768000,201645,17.42,106.54,26.26,26.26,1978459080,27.49,27.49,1978459080 +인스피언,465480,22,6180,5,-730,-10.56,2317605,52969,10137772,2317605,-10.56,4375.40,22.86,22.86,16923909835,27.01,27.01,16923909835 +윌비스,008600,23,507,1,117,30.00,17716147,1749556,67236039,17716147,30.00,1012.61,26.35,26.35,8726795602,25.60,25.60,8726795602 +에어레인,163280,24,16020,5,-670,-4.01,1976909,2237326,8174789,1976909,-4.01,88.36,24.18,24.18,33000514490,25.20,25.20,33000514490 +RISE 2차전지TOP10인버스(합성),465350,25,38145,2,2275,6.34,712446,303923,2825000,712446,6.34,234.42,25.22,25.22,26962791821,25.02,25.02,26962791821 +한국ANKOR유전,152550,26,282,2,7,2.55,16095399,742251,70020000,16095399,2.55,2168.46,22.99,22.99,4821268364,24.42,24.42,4821268364 +레이저옵텍,199550,27,10190,5,-410,-3.87,2779096,13083533,12044791,2779096,-3.87,21.24,23.07,23.07,29607739765,24.12,24.12,29607739765 +육일씨엔에쓰,191410,28,1863,2,233,14.29,2668276,39795,11204255,2668276,14.29,6705.05,23.81,23.81,5003719483,23.97,23.97,5003719483 +팬엔터테인먼트,068050,29,2855,2,90,3.25,6291144,22208296,27694076,6291144,3.25,28.33,22.72,22.72,18544589627,23.45,23.45,18544589627 +효성오앤비,097870,30,6870,5,-910,-11.70,1786579,12332115,8490000,1786579,-11.70,14.49,21.04,21.04,13487044940,23.12,23.12,13487044940 diff --git a/top30/20250331/top30-atvtr-20250331-143026.csv b/top30/20250331/top30-atvtr-20250331-143026.csv new file mode 100644 index 000000000000..5a7ce154f608 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-143026.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1650,2,322,24.25,62730545,59946364,31541686,62730545,24.25,104.64,198.88,198.88,93760426345,180.16,180.16,93760426345 +대신정보통신,020180,2,1206,2,28,2.38,48234498,49718472,38428915,48234498,2.38,97.02,125.52,125.52,64292330224,138.72,138.72,64292330224 +모비데이즈,363260,3,2305,2,275,13.55,29809131,1713278,32163769,29809131,13.55,1739.89,92.68,92.68,69563552951,93.83,93.83,69563552951 +자연과환경,043910,4,860,2,9,1.06,92821941,150360144,113391457,92821941,1.06,61.73,81.86,81.86,83921068514,86.06,86.06,83921068514 +엘컴텍,037950,5,1198,2,124,11.55,69945378,23960936,84447519,69945378,11.55,291.91,82.83,82.83,84908052948,83.93,83.93,84908052948 +아이엠티,451220,6,12440,5,-280,-2.20,5193957,5393864,7874611,5193957,-2.20,96.29,65.96,65.96,69259387615,70.70,70.70,69259387615 +티엑스알로보틱스,484810,7,21150,2,950,4.70,10235711,4491687,15450915,10235711,4.70,227.88,66.25,66.25,229733996450,70.30,70.30,229733996450 +KODEX 코스닥150선물인버스,251340,8,4205,2,140,3.44,35078685,25148004,59600000,35078685,3.44,139.49,58.86,58.86,146257302363,58.36,58.36,146257302363 +KD,044180,9,1063,1,245,29.95,14936544,19517692,26717799,14936544,29.95,76.53,55.90,55.90,14618220209,51.47,51.47,14618220209 +온코닉테라퓨틱스,476060,10,23900,2,3920,19.62,6127849,13759700,10881960,6127849,19.62,44.53,56.31,56.31,131067585850,50.40,50.40,131067585850 +오리엔트정공,065500,11,10160,2,190,1.91,14737213,13267945,31742912,14737213,1.91,111.07,46.43,46.43,147903318140,45.86,45.86,147903318140 +형지글로벌,308100,12,6140,1,1410,29.81,3068752,189916,6624733,3068752,29.81,1615.85,46.32,46.32,17733053080,43.60,43.60,17733053080 +형지엘리트,093240,13,2570,2,225,9.59,15437139,14500839,38390259,15437139,9.59,106.46,40.21,40.21,38864979845,39.39,39.39,38864979845 +대진첨단소재,393970,14,16680,5,-220,-1.30,5496138,18162406,14796820,5496138,-1.30,30.26,37.14,37.14,94423820250,38.26,38.26,94423820250 +흥구석유,024060,15,11930,2,730,6.52,4883803,81167,15000000,4883803,6.52,6016.98,32.56,32.56,62264195745,34.79,34.79,62264195745 +와이즈버즈,273060,16,986,1,227,29.91,17559696,77232,50459582,17559696,29.91,9999.99,34.80,34.80,16090240774,32.34,32.34,16090240774 +동양철관,008970,17,1076,5,-100,-8.50,47558292,184939344,157681434,47558292,-8.50,25.72,30.16,30.16,54575792333,32.17,32.17,54575792333 +유라클,088340,18,12690,2,230,1.85,1364311,1206058,4330068,1364311,1.85,113.12,31.51,31.51,17644969785,32.11,32.11,17644969785 +더테크놀로지,043090,19,418,2,45,12.06,3612278,1136409,12418275,3612278,12.06,317.87,29.09,29.09,1594167545,30.71,30.71,1594167545 +흥국화재우,000545,20,9300,2,1320,16.54,221510,189265,768000,221510,16.54,117.04,28.84,28.84,2169127380,30.37,30.37,2169127380 +인스피언,465480,21,5980,5,-930,-13.46,2445550,52969,10137772,2445550,-13.46,4616.95,24.12,24.12,17702401400,29.20,29.20,17702401400 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8900,5,-70,-0.78,157698,168562,550000,157698,-0.78,93.55,28.67,28.67,1405669704,28.72,28.72,1405669704 +육일씨엔에쓰,191410,23,1773,2,143,8.77,2787468,39795,11204255,2787468,8.77,7004.57,24.88,24.88,5219981759,26.28,26.28,5219981759 +에어레인,163280,24,15920,5,-770,-4.61,2034997,2237326,8174789,2034997,-4.61,90.96,24.89,24.89,33928733430,26.07,26.07,33928733430 +윌비스,008600,25,507,1,117,30.00,17874785,1749556,67236039,17874785,30.00,1021.68,26.59,26.59,8807225068,25.84,25.84,8807225068 +한국ANKOR유전,152550,26,276,2,1,0.36,16678821,742251,70020000,16678821,0.36,2247.06,23.82,23.82,4983393201,25.79,25.79,4983393201 +UNICORN SK하이닉스밸류체인액티브,494220,27,9365,5,-440,-4.49,514023,42433,2000000,514023,-4.49,1211.38,25.70,25.70,4816757782,25.72,25.72,4816757782 +레이저옵텍,199550,28,10290,5,-310,-2.92,2964822,13083533,12044791,2964822,-2.92,22.66,24.61,24.61,31503372785,25.42,25.42,31503372785 +RISE 2차전지TOP10인버스(합성),465350,29,38175,2,2305,6.43,721274,303923,2825000,721274,6.43,237.32,25.53,25.53,27299373039,25.31,25.31,27299373039 +팬엔터테인먼트,068050,30,2755,5,-10,-0.36,6528926,22208296,27694076,6528926,-0.36,29.40,23.58,23.58,19209554995,25.18,25.18,19209554995 diff --git a/top30/20250331/top30-atvtr-20250331-144103.csv b/top30/20250331/top30-atvtr-20250331-144103.csv new file mode 100644 index 000000000000..fded4f174032 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-144103.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1641,2,313,23.57,63911743,59946364,31541686,63911743,23.57,106.61,202.63,202.63,95701381316,184.89,184.89,95701381316 +대신정보통신,020180,2,1176,5,-2,-0.17,48813429,49718472,38428915,48813429,-0.17,98.18,127.02,127.02,64976805141,143.78,143.78,64976805141 +모비데이즈,363260,3,2335,2,305,15.02,30267716,1713278,32163769,30267716,15.02,1766.66,94.11,94.11,70628392935,94.04,94.04,70628392935 +자연과환경,043910,4,875,2,24,2.82,94107811,150360144,113391457,94107811,2.82,62.59,82.99,82.99,85034492587,85.71,85.71,85034492587 +엘컴텍,037950,5,1196,2,122,11.36,71309986,23960936,84447519,71309986,11.36,297.61,84.44,84.44,86541566497,85.69,85.69,86541566497 +아이엠티,451220,6,12300,5,-420,-3.30,5207724,5393864,7874611,5207724,-3.30,96.55,66.13,66.13,69429885865,71.68,71.68,69429885865 +티엑스알로보틱스,484810,7,21000,2,800,3.96,10335577,4491687,15450915,10335577,3.96,230.10,66.89,66.89,231834270550,71.45,71.45,231834270550 +KODEX 코스닥150선물인버스,251340,8,4205,2,140,3.44,35493833,25148004,59600000,35493833,3.44,141.14,59.55,59.55,148003011122,59.06,59.06,148003011122 +온코닉테라퓨틱스,476060,9,25100,2,5120,25.63,7302378,13759700,10881960,7302378,25.63,53.07,67.11,67.11,160080005200,58.61,58.61,160080005200 +KD,044180,10,1063,1,245,29.95,14959010,19517692,26717799,14959010,29.95,76.64,55.99,55.99,14642101567,51.55,51.55,14642101567 +오리엔트정공,065500,11,10100,2,130,1.30,14980214,13267945,31742912,14980214,1.30,112.91,47.19,47.19,150358485230,46.90,46.90,150358485230 +형지글로벌,308100,12,6140,1,1410,29.81,3074337,189916,6624733,3074337,29.81,1618.79,46.41,46.41,17767344980,43.68,43.68,17767344980 +형지엘리트,093240,13,2535,2,190,8.10,15947979,14500839,38390259,15947979,8.10,109.98,41.54,41.54,40169941936,41.28,41.28,40169941936 +대진첨단소재,393970,14,16510,5,-390,-2.31,5551423,18162406,14796820,5551423,-2.31,30.57,37.52,37.52,95340529115,39.03,39.03,95340529115 +흥구석유,024060,15,11680,2,480,4.29,4940685,81167,15000000,4940685,4.29,6087.06,32.94,32.94,62934689375,35.92,35.92,62934689375 +유라클,088340,16,12610,2,150,1.20,1379796,1206058,4330068,1379796,1.20,114.41,31.87,31.87,17839987355,32.67,32.67,17839987355 +동양철관,008970,17,1073,5,-103,-8.76,48127268,184939344,157681434,48127268,-8.76,26.02,30.52,30.52,55186100709,32.62,32.62,55186100709 +와이즈버즈,273060,18,986,1,227,29.91,17575394,77232,50459582,17575394,29.91,9999.99,34.83,34.83,16105719002,32.37,32.37,16105719002 +더테크놀로지,043090,19,414,2,41,10.99,3638680,1136409,12418275,3638680,10.99,320.19,29.30,29.30,1605076196,31.22,31.22,1605076196 +흥국화재우,000545,20,9300,2,1320,16.54,221510,189265,768000,221510,16.54,117.04,28.84,28.84,2169127380,30.37,30.37,2169127380 +인스피언,465480,21,5970,5,-940,-13.60,2493835,52969,10137772,2493835,-13.60,4708.10,24.60,24.60,17989999890,29.72,29.72,17989999890 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8900,5,-70,-0.78,157698,168562,550000,157698,-0.78,93.55,28.67,28.67,1405669704,28.72,28.72,1405669704 +UNICORN SK하이닉스밸류체인액티브,494220,23,9370,5,-435,-4.44,541841,42433,2000000,541841,-4.44,1276.93,27.09,27.09,5077282232,27.09,27.09,5077282232 +육일씨엔에쓰,191410,24,1769,2,139,8.53,2860340,39795,11204255,2860340,8.53,7187.69,25.53,25.53,5348214923,26.98,26.98,5348214923 +에어레인,163280,25,15900,5,-790,-4.73,2071608,2237326,8174789,2071608,-4.73,92.59,25.34,25.34,34510327080,26.55,26.55,34510327080 +한국ANKOR유전,152550,26,275,3,0,0.00,16794749,742251,70020000,16794749,0.00,2262.68,23.99,23.99,5015295482,26.05,26.05,5015295482 +콜마홀딩스,024720,27,9730,2,740,8.23,8371737,509227,34296259,8371737,8.23,1644.01,24.41,24.41,86788133390,26.01,26.01,86788133390 +윌비스,008600,28,507,1,117,30.00,17908836,1749556,67236039,17908836,30.00,1023.62,26.64,26.64,8824488925,25.89,25.89,8824488925 +레이저옵텍,199550,29,10270,5,-330,-3.11,2986952,13083533,12044791,2986952,-3.11,22.83,24.80,24.80,31731053980,25.65,25.65,31731053980 +팬엔터테인먼트,068050,30,2750,5,-15,-0.54,6597722,22208296,27694076,6597722,-0.54,29.71,23.82,23.82,19399819896,25.47,25.47,19399819896 diff --git a/top30/20250331/top30-atvtr-20250331-145245.csv b/top30/20250331/top30-atvtr-20250331-145245.csv new file mode 100644 index 000000000000..704c1ce08962 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-145245.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1588,2,260,19.58,65787764,59946364,31541686,65787764,19.58,109.74,208.57,208.57,98745750109,197.14,197.14,98745750109 +대신정보통신,020180,2,1175,5,-3,-0.25,49130473,49718472,38428915,49130473,-0.25,98.82,127.85,127.85,65348407412,144.72,144.72,65348407412 +모비데이즈,363260,3,2315,2,285,14.04,30543255,1713278,32163769,30543255,14.04,1782.74,94.96,94.96,71270649076,95.72,95.72,71270649076 +엘컴텍,037950,4,1201,2,127,11.82,73470129,23960936,84447519,73470129,11.82,306.62,87.00,87.00,89160932574,87.91,87.91,89160932574 +자연과환경,043910,5,875,2,24,2.82,94783487,150360144,113391457,94783487,2.82,63.04,83.59,83.59,85623159057,86.30,86.30,85623159057 +티엑스알로보틱스,484810,6,20850,2,650,3.22,10455393,4491687,15450915,10455393,3.22,232.77,67.67,67.67,234354148125,72.75,72.75,234354148125 +아이엠티,451220,7,12510,5,-210,-1.65,5220187,5393864,7874611,5220187,-1.65,96.78,66.29,66.29,69584341260,70.64,70.64,69584341260 +온코닉테라퓨틱스,476060,8,25950,1,5970,29.88,8313325,13759700,10881960,8313325,29.88,60.42,76.40,76.40,185776919275,65.79,65.79,185776919275 +KODEX 코스닥150선물인버스,251340,9,4205,2,140,3.44,35872421,25148004,59600000,35872421,3.44,142.65,60.19,60.19,149594903862,59.69,59.69,149594903862 +KD,044180,10,1030,2,212,25.92,15884638,19517692,26717799,15884638,25.92,81.39,59.45,59.45,15608628458,56.72,56.72,15608628458 +오리엔트정공,065500,11,9850,5,-120,-1.20,15462303,13267945,31742912,15462303,-1.20,116.54,48.71,48.71,155167868210,49.63,49.63,155167868210 +형지엘리트,093240,12,2455,2,110,4.69,16521383,14500839,38390259,16521383,4.69,113.93,43.04,43.04,41605594617,44.14,44.14,41605594617 +형지글로벌,308100,13,6140,1,1410,29.81,3075676,189916,6624733,3075676,29.81,1619.49,46.43,46.43,17775566440,43.70,43.70,17775566440 +대진첨단소재,393970,14,16700,5,-200,-1.18,5607752,18162406,14796820,5607752,-1.18,30.88,37.90,37.90,96280494400,38.96,38.96,96280494400 +흥구석유,024060,15,11640,2,440,3.93,4970094,81167,15000000,4970094,3.93,6123.29,33.13,33.13,63278230045,36.24,36.24,63278230045 +동양철관,008970,16,1075,5,-101,-8.59,48680646,184939344,157681434,48680646,-8.59,26.32,30.87,30.87,55780145602,32.91,32.91,55780145602 +유라클,088340,17,12740,2,280,2.25,1394770,1206058,4330068,1394770,2.25,115.65,32.21,32.21,18030264625,32.68,32.68,18030264625 +와이즈버즈,273060,18,986,1,227,29.91,17586189,77232,50459582,17586189,29.91,9999.99,34.85,34.85,16116362872,32.39,32.39,16116362872 +더테크놀로지,043090,19,405,2,32,8.58,3660556,1136409,12418275,3660556,8.58,322.12,29.48,29.48,1614007624,32.09,32.09,1614007624 +흥국화재우,000545,20,9300,2,1320,16.54,221510,189265,768000,221510,16.54,117.04,28.84,28.84,2169127380,30.37,30.37,2169127380 +인스피언,465480,21,6020,5,-890,-12.88,2521516,52969,10137772,2521516,-12.88,4760.36,24.87,24.87,18156240810,29.75,29.75,18156240810 +UNICORN SK하이닉스밸류체인액티브,494220,22,9365,5,-440,-4.49,579066,42433,2000000,579066,-4.49,1364.66,28.95,28.95,5426067437,28.97,28.97,5426067437 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,8900,5,-70,-0.78,157721,168562,550000,157721,-0.78,93.57,28.68,28.68,1405874404,28.72,28.72,1405874404 +육일씨엔에쓰,191410,24,1813,2,183,11.23,2965347,39795,11204255,2965347,11.23,7451.56,26.47,26.47,5540292293,27.27,27.27,5540292293 +에어레인,163280,25,15830,5,-860,-5.15,2112263,2237326,8174789,2112263,-5.15,94.41,25.84,25.84,35154711500,27.17,27.17,35154711500 +경창산업,024910,26,1890,2,96,5.35,8767569,48073,35819005,8767569,5.35,9999.99,24.48,24.48,18241543472,26.95,26.95,18241543472 +콜마홀딩스,024720,27,9630,2,640,7.12,8524684,509227,34296259,8524684,7.12,1674.04,24.86,24.86,88268105580,26.73,26.73,88268105580 +한국ANKOR유전,152550,28,276,2,1,0.36,16899339,742251,70020000,16899339,0.36,2276.77,24.14,24.14,5044195150,26.10,26.10,5044195150 +윌비스,008600,29,507,1,117,30.00,17960005,1749556,67236039,17960005,30.00,1026.55,26.71,26.71,8850431608,25.96,25.96,8850431608 +RISE 2차전지TOP10인버스(합성),465350,30,38170,2,2300,6.41,738153,303923,2825000,738153,6.41,242.88,26.13,26.13,27944088034,25.91,25.91,27944088034 diff --git a/top30/20250331/top30-atvtr-20250331-150526.csv b/top30/20250331/top30-atvtr-20250331-150526.csv new file mode 100644 index 000000000000..11cbb42da15f --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-150526.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1652,2,324,24.40,69022207,59946364,31541686,69022207,24.40,115.14,218.83,218.83,104000071822,199.59,199.59,104000071822 +대신정보통신,020180,2,1175,5,-3,-0.25,49515707,49718472,38428915,49515707,-0.25,99.59,128.85,128.85,65802798108,145.73,145.73,65802798108 +모비데이즈,363260,3,2280,2,250,12.32,31211613,1713278,32163769,31211613,12.32,1821.75,97.04,97.04,72807298673,99.28,99.28,72807298673 +자연과환경,043910,4,863,2,12,1.41,95752629,150360144,113391457,95752629,1.41,63.68,84.44,84.44,86461678773,88.36,88.36,86461678773 +엘컴텍,037950,5,1225,2,151,14.06,75233852,23960936,84447519,75233852,14.06,313.99,89.09,89.09,91313297372,88.27,88.27,91313297372 +온코닉테라퓨틱스,476060,6,25950,1,5970,29.88,9277138,13759700,10881960,9277138,29.88,67.42,85.25,85.25,210755140725,74.63,74.63,210755140725 +티엑스알로보틱스,484810,7,21050,2,850,4.21,10627092,4491687,15450915,10627092,4.21,236.59,68.78,68.78,237938081200,73.16,73.16,237938081200 +아이엠티,451220,8,12580,5,-140,-1.10,5239212,5393864,7874611,5239212,-1.10,97.13,66.53,66.53,69822700460,70.48,70.48,69822700460 +KODEX 코스닥150선물인버스,251340,9,4200,2,135,3.32,36397677,25148004,59600000,36397677,3.32,144.73,61.07,61.07,151800687282,60.64,60.64,151800687282 +KD,044180,10,1063,1,245,29.95,16979566,19517692,26717799,16979566,29.95,87.00,63.55,63.55,16754797648,58.99,58.99,16754797648 +오리엔트정공,065500,11,10120,2,150,1.50,15821385,13267945,31742912,15821385,1.50,119.25,49.84,49.84,158764327830,49.42,49.42,158764327830 +형지엘리트,093240,12,2540,2,195,8.32,16989037,14500839,38390259,16989037,8.32,117.16,44.25,44.25,42781426345,43.87,43.87,42781426345 +형지글로벌,308100,13,6140,1,1410,29.81,3076726,189916,6624733,3076726,29.81,1620.05,46.44,46.44,17782013440,43.72,43.72,17782013440 +와이즈버즈,273060,14,972,2,213,28.06,21099640,77232,50459582,21099640,28.06,9999.99,41.81,41.81,19544307537,39.85,39.85,19544307537 +대진첨단소재,393970,15,16880,5,-20,-0.12,5789651,18162406,14796820,5789651,-0.12,31.88,39.13,39.13,99350667605,39.78,39.78,99350667605 +흥국화재우,000545,16,8500,2,520,6.52,247027,189265,768000,247027,6.52,130.52,32.16,32.16,2386021880,36.55,36.55,2386021880 +흥구석유,024060,17,11610,2,410,3.66,4998815,81167,15000000,4998815,3.66,6158.68,33.33,33.33,63612467160,36.53,36.53,63612467160 +유라클,088340,18,12960,2,500,4.01,1464137,1206058,4330068,1464137,4.01,121.40,33.81,33.81,18927174680,33.73,33.73,18927174680 +동양철관,008970,19,1085,5,-91,-7.74,49495110,184939344,157681434,49495110,-7.74,26.76,31.39,31.39,56661543588,33.12,33.12,56661543588 +더테크놀로지,043090,20,417,2,44,11.80,3693248,1136409,12418275,3693248,11.80,324.99,29.74,29.74,1627279681,31.42,31.42,1627279681 +UNICORN SK하이닉스밸류체인액티브,494220,21,9395,5,-410,-4.18,610208,42433,2000000,610208,-4.18,1438.05,30.51,30.51,5718186932,30.43,30.43,5718186932 +인스피언,465480,22,6010,5,-900,-13.02,2539538,52969,10137772,2539538,-13.02,4794.39,25.05,25.05,18264327880,29.98,29.98,18264327880 +경창산업,024910,23,1828,2,34,1.90,9380835,48073,35819005,9380835,1.90,9999.99,26.19,26.19,19393036273,29.62,29.62,19393036273 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,8900,5,-70,-0.78,157783,168562,550000,157783,-0.78,93.61,28.69,28.69,1406426204,28.73,28.73,1406426204 +육일씨엔에쓰,191410,25,1755,2,125,7.67,2988452,39795,11204255,2988452,7.67,7509.62,26.67,26.67,5581499587,28.39,28.39,5581499587 +온코크로스,382150,26,10900,2,300,2.83,3377187,1364564,11896437,3377187,2.83,247.49,28.39,28.39,35863863200,27.66,27.66,35863863200 +에어레인,163280,27,15900,5,-790,-4.73,2161484,2237326,8174789,2161484,-4.73,96.61,26.44,26.44,35934193195,27.65,27.65,35934193195 +콜마홀딩스,024720,28,9750,2,760,8.45,8754569,509227,34296259,8754569,8.45,1719.19,25.53,25.53,90504267195,27.07,27.07,90504267195 +RISE 2차전지TOP10인버스(합성),465350,29,38255,2,2385,6.65,748084,303923,2825000,748084,6.65,246.14,26.48,26.48,28323713517,26.21,26.21,28323713517 +한국ANKOR유전,152550,30,278,2,3,1.09,17031242,742251,70020000,17031242,1.09,2294.54,24.32,24.32,5080684804,26.10,26.10,5080684804 diff --git a/top30/20250331/top30-atvtr-20250331-151501.csv b/top30/20250331/top30-atvtr-20250331-151501.csv new file mode 100644 index 000000000000..2c5b090b9dfe --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-151501.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1615,2,287,21.61,70602508,59946364,31541686,70602508,21.61,117.78,223.84,223.84,106586532380,209.24,209.24,106586532380 +대신정보통신,020180,2,1171,5,-7,-0.59,49882373,49718472,38428915,49882373,-0.59,100.33,129.80,129.80,66232547516,147.18,147.18,66232547516 +모비데이즈,363260,3,2290,2,260,12.81,31588400,1713278,32163769,31588400,12.81,1843.74,98.21,98.21,73667004714,100.02,100.02,73667004714 +엘컴텍,037950,4,1237,2,163,15.18,77457466,23960936,84447519,77457466,15.18,323.27,91.72,91.72,94065034414,90.05,90.05,94065034414 +자연과환경,043910,5,854,2,3,0.35,96535817,150360144,113391457,96535817,0.35,64.20,85.14,85.14,87132123367,89.98,89.98,87132123367 +온코닉테라퓨틱스,476060,6,25850,2,5870,29.38,9474763,13759700,10881960,9474763,29.38,68.86,87.07,87.07,215875996250,76.74,76.74,215875996250 +티엑스알로보틱스,484810,7,21250,2,1050,5.20,10743631,4491687,15450915,10743631,5.20,239.19,69.53,69.53,240399619275,73.22,73.22,240399619275 +아이엠티,451220,8,12570,5,-150,-1.18,5262440,5393864,7874611,5262440,-1.18,97.56,66.83,66.83,70115165325,70.83,70.83,70115165325 +KODEX 코스닥150선물인버스,251340,9,4190,2,125,3.08,36776475,25148004,59600000,36776475,3.08,146.24,61.71,61.71,153389733948,61.42,61.42,153389733948 +KD,044180,10,1063,1,245,29.95,17002959,19517692,26717799,17002959,29.95,87.12,63.64,63.64,16779664407,59.08,59.08,16779664407 +오리엔트정공,065500,11,10030,2,60,0.60,15994932,13267945,31742912,15994932,0.60,120.55,50.39,50.39,160515064915,50.42,50.42,160515064915 +형지엘리트,093240,12,2490,2,145,6.18,17312612,14500839,38390259,17312612,6.18,119.39,45.10,45.10,43590875720,45.60,45.60,43590875720 +형지글로벌,308100,13,6140,1,1410,29.81,3076773,189916,6624733,3076773,29.81,1620.07,46.44,46.44,17782302020,43.72,43.72,17782302020 +와이즈버즈,273060,14,986,1,227,29.91,22849104,77232,50459582,22849104,29.91,9999.99,45.28,45.28,21259561966,42.73,42.73,21259561966 +대진첨단소재,393970,15,17230,2,330,1.95,6110646,18162406,14796820,6110646,1.95,33.64,41.30,41.30,104844383775,41.12,41.12,104844383775 +유라클,088340,16,13580,2,1120,8.99,1840375,1206058,4330068,1840375,8.99,152.59,42.50,42.50,23992686350,40.80,40.80,23992686350 +흥구석유,024060,17,11560,2,360,3.21,5061133,81167,15000000,5061133,3.21,6235.46,33.74,33.74,64330137440,37.10,37.10,64330137440 +흥국화재우,000545,18,8500,2,520,6.52,247027,189265,768000,247027,6.52,130.52,32.16,32.16,2386021880,36.55,36.55,2386021880 +동양철관,008970,19,1087,5,-89,-7.57,50067230,184939344,157681434,50067230,-7.57,27.07,31.75,31.75,57282166187,33.42,33.42,57282166187 +경창산업,024910,20,1746,5,-48,-2.68,10238983,48073,35819005,10238983,-2.68,9999.99,28.59,28.59,20893901165,33.41,33.41,20893901165 +UNICORN SK하이닉스밸류체인액티브,494220,21,9400,5,-405,-4.13,642084,42433,2000000,642084,-4.13,1513.17,32.10,32.10,6017616847,32.01,32.01,6017616847 +더테크놀로지,043090,22,414,2,41,10.99,3729820,1136409,12418275,3729820,10.99,328.21,30.03,30.03,1642547625,31.95,31.95,1642547625 +온코크로스,382150,23,10330,5,-270,-2.55,3667143,1364564,11896437,3667143,-2.55,268.74,30.83,30.83,38922975980,31.67,31.67,38922975980 +인스피언,465480,24,5970,5,-940,-13.60,2557387,52969,10137772,2557387,-13.60,4828.08,25.23,25.23,18371018980,30.35,30.35,18371018980 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8900,5,-70,-0.78,157783,168562,550000,157783,-0.78,93.61,28.69,28.69,1406426204,28.73,28.73,1406426204 +콜마홀딩스,024720,26,9640,2,650,7.23,8914838,509227,34296259,8914838,7.23,1750.66,25.99,25.99,92067307775,27.85,27.85,92067307775 +에어레인,163280,27,16110,5,-580,-3.48,2193225,2237326,8174789,2193225,-3.48,98.03,26.83,26.83,36440917820,27.67,27.67,36440917820 +육일씨엔에쓰,191410,28,1819,2,189,11.60,3007429,39795,11204255,3007429,11.60,7557.30,26.84,26.84,5615428485,27.55,27.55,5615428485 +RISE 2차전지TOP10인버스(합성),465350,29,38385,2,2515,7.01,765218,303923,2825000,765218,7.01,251.78,27.09,27.09,28980415057,26.73,26.73,28980415057 +한국ANKOR유전,152550,30,276,2,1,0.36,17158370,742251,70020000,17158370,0.36,2311.67,24.50,24.50,5115910728,26.47,26.47,5115910728 diff --git a/top30/20250331/top30-atvtr-20250331-152626.csv b/top30/20250331/top30-atvtr-20250331-152626.csv new file mode 100644 index 000000000000..51560883764a --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-152626.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1577,2,249,18.75,71834388,59946364,31541686,71834388,18.75,119.83,227.74,227.74,108556081743,218.24,218.24,108556081743 +대신정보통신,020180,2,1164,5,-14,-1.19,50364366,49718472,38428915,50364366,-1.19,101.30,131.06,131.06,66798209169,149.33,149.33,66798209169 +모비데이즈,363260,3,2300,2,270,13.30,31957465,1713278,32163769,31957465,13.30,1865.28,99.36,99.36,74511035554,100.72,100.72,74511035554 +엘컴텍,037950,4,1237,2,163,15.18,78393506,23960936,84447519,78393506,15.18,327.17,92.83,92.83,95220907627,91.15,91.15,95220907627 +자연과환경,043910,5,851,3,0,0.00,97345543,150360144,113391457,97345543,0.00,64.74,85.85,85.85,87821553249,91.01,91.01,87821553249 +온코닉테라퓨틱스,476060,6,25950,1,5970,29.88,9611616,13759700,10881960,9611616,29.88,69.85,88.33,88.33,219425966825,77.70,77.70,219425966825 +티엑스알로보틱스,484810,7,21350,2,1150,5.69,10907216,4491687,15450915,10907216,5.69,242.83,70.59,70.59,243891837325,73.93,73.93,243891837325 +아이엠티,451220,8,12510,5,-210,-1.65,5279000,5393864,7874611,5279000,-1.65,97.87,67.04,67.04,70322932320,71.39,71.39,70322932320 +KODEX 코스닥150선물인버스,251340,9,4180,2,115,2.83,37362033,25148004,59600000,37362033,2.83,148.57,62.69,62.69,155841230537,62.55,62.55,155841230537 +KD,044180,10,1063,1,245,29.95,17003384,19517692,26717799,17003384,29.95,87.12,63.64,63.64,16780116182,59.08,59.08,16780116182 +오리엔트정공,065500,11,10040,2,70,0.70,16227330,13267945,31742912,16227330,0.70,122.30,51.12,51.12,162842364975,51.10,51.10,162842364975 +와이즈버즈,273060,12,923,2,164,21.61,24444147,77232,50459582,24444147,21.61,9999.99,48.44,48.44,22759173868,48.87,48.87,22759173868 +형지엘리트,093240,13,2465,2,120,5.12,17503268,14500839,38390259,17503268,5.12,120.71,45.59,45.59,44063187745,46.56,46.56,44063187745 +유라클,088340,14,13680,2,1220,9.79,2089360,1206058,4330068,2089360,9.79,173.24,48.25,48.25,27405142240,46.26,46.26,27405142240 +형지글로벌,308100,15,6140,1,1410,29.81,3077098,189916,6624733,3077098,29.81,1620.24,46.45,46.45,17784297520,43.72,43.72,17784297520 +대진첨단소재,393970,16,17390,2,490,2.90,6339783,18162406,14796820,6339783,2.90,34.91,42.85,42.85,108799890420,42.28,42.28,108799890420 +흥구석유,024060,17,11490,2,290,2.59,5089284,81167,15000000,5089284,2.59,6270.14,33.93,33.93,64654323130,37.51,37.51,64654323130 +흥국화재우,000545,18,8500,2,520,6.52,247027,189265,768000,247027,6.52,130.52,32.16,32.16,2386021880,36.55,36.55,2386021880 +동양철관,008970,19,1088,5,-88,-7.48,50596876,184939344,157681434,50596876,-7.48,27.36,32.09,32.09,57860050049,33.73,33.73,57860050049 +경창산업,024910,20,1783,5,-11,-0.61,10503149,48073,35819005,10503149,-0.61,9999.99,29.32,29.32,21360035478,33.45,33.45,21360035478 +온코크로스,382150,21,10140,5,-460,-4.34,3773740,1364564,11896437,3773740,-4.34,276.55,31.72,31.72,40008263550,33.17,33.17,40008263550 +UNICORN SK하이닉스밸류체인액티브,494220,22,9400,5,-405,-4.13,652399,42433,2000000,652399,-4.13,1537.48,32.62,32.62,6114567542,32.52,32.52,6114567542 +더테크놀로지,043090,23,414,2,41,10.99,3742103,1136409,12418275,3742103,10.99,329.29,30.13,30.13,1647665893,32.05,32.05,1647665893 +인스피언,465480,24,5990,5,-920,-13.31,2568865,52969,10137772,2568865,-13.31,4849.75,25.34,25.34,18439475660,30.37,30.37,18439475660 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +에어레인,163280,26,16040,5,-650,-3.89,2223534,2237326,8174789,2223534,-3.89,99.38,27.20,27.20,36927301540,28.16,28.16,36927301540 +콜마홀딩스,024720,27,9730,2,740,8.23,8991462,509227,34296259,8991462,8.23,1765.71,26.22,26.22,92810376915,27.81,27.81,92810376915 +육일씨엔에쓰,191410,28,1823,2,193,11.84,3018912,39795,11204255,3018912,11.84,7586.16,26.94,26.94,5636186333,27.59,27.59,5636186333 +RISE 2차전지TOP10인버스(합성),465350,29,38315,2,2445,6.82,786667,303923,2825000,786667,6.82,258.84,27.85,27.85,29803181876,27.53,27.53,29803181876 +레이저옵텍,199550,30,10370,5,-230,-2.17,3164847,13083533,12044791,3164847,-2.17,24.19,26.28,26.28,33581889445,26.89,26.89,33581889445 diff --git a/top30/20250331/top30-atvtr-20250331-153725.csv b/top30/20250331/top30-atvtr-20250331-153725.csv new file mode 100644 index 000000000000..a0e8f104a40d --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-153725.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72297475,59946364,31541686,72297475,22.21,120.60,229.21,229.21,109307671944,213.52,213.52,109307671944 +대신정보통신,020180,2,1174,5,-4,-0.34,50556336,49718472,38428915,50556336,-0.34,101.69,131.56,131.56,67023581949,148.56,148.56,67023581949 +모비데이즈,363260,3,2280,2,250,12.32,32247617,1713278,32163769,32247617,12.32,1882.22,100.26,100.26,75172582114,102.51,102.51,75172582114 +엘컴텍,037950,4,1229,2,155,14.43,78932298,23960936,84447519,78932298,14.43,329.42,93.47,93.47,95883082995,92.39,92.39,95883082995 +자연과환경,043910,5,852,2,1,0.12,97762470,150360144,113391457,97762470,0.12,65.02,86.22,86.22,88176775053,91.27,91.27,88176775053 +온코닉테라퓨틱스,476060,6,25950,1,5970,29.88,9620198,13759700,10881960,9620198,29.88,69.92,88.41,88.41,219648669725,77.78,77.78,219648669725 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,10995303,4491687,15450915,10995303,6.19,244.79,71.16,71.16,245781303475,74.16,74.16,245781303475 +아이엠티,451220,8,12430,5,-290,-2.28,5300983,5393864,7874611,5300983,-2.28,98.28,67.32,67.32,70596181010,72.12,72.12,70596181010 +KODEX 코스닥150선물인버스,251340,9,4190,2,125,3.08,37816364,25148004,59600000,37816364,3.08,150.38,63.45,63.45,157744877427,63.17,63.17,157744877427 +KD,044180,10,1063,1,245,29.95,17004366,19517692,26717799,17004366,29.95,87.12,63.64,63.64,16781160048,59.09,59.09,16781160048 +오리엔트정공,065500,11,10060,2,90,0.90,16298453,13267945,31742912,16298453,0.90,122.84,51.35,51.35,163557862355,51.22,51.22,163557862355 +와이즈버즈,273060,12,947,2,188,24.77,24721530,77232,50459582,24721530,24.77,9999.99,48.99,48.99,23021855569,48.18,48.18,23021855569 +유라클,088340,13,13690,2,1230,9.87,2137899,1206058,4330068,2137899,9.87,177.26,49.37,49.37,28069641150,47.35,47.35,28069641150 +형지엘리트,093240,14,2495,2,150,6.40,17614857,14500839,38390259,17614857,6.40,121.47,45.88,45.88,44341602300,46.29,46.29,44341602300 +형지글로벌,308100,15,6140,1,1410,29.81,3077553,189916,6624733,3077553,29.81,1620.48,46.46,46.46,17787091220,43.73,43.73,17787091220 +대진첨단소재,393970,16,17360,2,460,2.72,6426515,18162406,14796820,6426515,2.72,35.38,43.43,43.43,110305557940,42.94,42.94,110305557940 +흥국화재우,000545,17,8500,2,520,6.52,260421,189265,768000,260421,6.52,137.60,33.91,33.91,2499870880,38.29,38.29,2499870880 +흥구석유,024060,18,11370,2,170,1.52,5131867,81167,15000000,5131867,1.52,6322.60,34.21,34.21,65138491840,38.19,38.19,65138491840 +동양철관,008970,19,1087,5,-89,-7.57,51052602,184939344,157681434,51052602,-7.57,27.61,32.38,32.38,58355424211,34.05,34.05,58355424211 +온코크로스,382150,20,10020,5,-580,-5.47,3806577,1364564,11896437,3806577,-5.47,278.96,32.00,32.00,40337290290,33.84,33.84,40337290290 +경창산업,024910,21,1794,3,0,0.00,10598552,48073,35819005,10598552,0.00,9999.99,29.59,29.59,21531188460,33.51,33.51,21531188460 +UNICORN SK하이닉스밸류체인액티브,494220,22,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +더테크놀로지,043090,23,414,2,41,10.99,3769060,1136409,12418275,3769060,10.99,331.66,30.35,30.35,1658826091,32.27,32.27,1658826091 +인스피언,465480,24,5950,5,-960,-13.89,2586389,52969,10137772,2586389,-13.89,4882.84,25.51,25.51,18543743460,30.74,30.74,18543743460 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +에어레인,163280,26,16130,5,-560,-3.36,2249132,2237326,8174789,2249132,-3.36,100.53,27.51,27.51,37340197280,28.32,28.32,37340197280 +콜마홀딩스,024720,27,9720,2,730,8.12,9068843,509227,34296259,9068843,8.12,1780.90,26.44,26.44,93562520235,28.07,28.07,93562520235 +육일씨엔에쓰,191410,28,1822,2,192,11.78,3034253,39795,11204255,3034253,11.78,7624.71,27.08,27.08,5664137635,27.75,27.75,5664137635 +RISE 2차전지TOP10인버스(합성),465350,29,38290,2,2420,6.75,791966,303923,2825000,791966,6.75,260.58,28.03,28.03,30006080586,27.74,27.74,30006080586 +레이저옵텍,199550,30,10380,5,-220,-2.08,3214018,13083533,12044791,3214018,-2.08,24.57,26.68,26.68,34092284425,27.27,27.27,34092284425 diff --git a/top30/20250331/top30-atvtr-20250331-154100.csv b/top30/20250331/top30-atvtr-20250331-154100.csv new file mode 100644 index 000000000000..ee9bc5515fd0 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-154100.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72337253,59946364,31541686,72337253,22.21,120.67,229.34,229.34,109372231638,213.65,213.65,109372231638 +대신정보통신,020180,2,1174,5,-4,-0.34,50570881,49718472,38428915,50570881,-0.34,101.71,131.60,131.60,67040657779,148.60,148.60,67040657779 +모비데이즈,363260,3,2280,2,250,12.32,32256240,1713278,32163769,32256240,12.32,1882.72,100.29,100.29,75192242554,102.53,102.53,75192242554 +엘컴텍,037950,4,1229,2,155,14.43,78942851,23960936,84447519,78942851,14.43,329.46,93.48,93.48,95896052632,92.40,92.40,95896052632 +자연과환경,043910,5,852,2,1,0.12,97799599,150360144,113391457,97799599,0.12,65.04,86.25,86.25,88208408961,91.30,91.30,88208408961 +온코닉테라퓨틱스,476060,6,25950,1,5970,29.88,9623456,13759700,10881960,9623456,29.88,69.94,88.43,88.43,219733214825,77.81,77.81,219733214825 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,10997622,4491687,15450915,10997622,6.19,244.84,71.18,71.18,245831046025,74.17,74.17,245831046025 +아이엠티,451220,8,12430,5,-290,-2.28,5301312,5393864,7874611,5301312,-2.28,98.28,67.32,67.32,70600270480,72.13,72.13,70600270480 +KODEX 코스닥150선물인버스,251340,9,4190,2,125,3.08,37859430,25148004,59600000,37859430,3.08,150.55,63.52,63.52,157925323967,63.24,63.24,157925323967 +KD,044180,10,1063,1,245,29.95,17004424,19517692,26717799,17004424,29.95,87.12,63.64,63.64,16781221702,59.09,59.09,16781221702 +오리엔트정공,065500,11,10060,2,90,0.90,16311189,13267945,31742912,16311189,0.90,122.94,51.39,51.39,163685986515,51.26,51.26,163685986515 +와이즈버즈,273060,12,947,2,188,24.77,24747860,77232,50459582,24747860,24.77,9999.99,49.04,49.04,23046790079,48.23,48.23,23046790079 +유라클,088340,13,13690,2,1230,9.87,2139719,1206058,4330068,2139719,9.87,177.41,49.42,49.42,28094556950,47.39,47.39,28094556950 +형지엘리트,093240,14,2495,2,150,6.40,17627293,14500839,38390259,17627293,6.40,121.56,45.92,45.92,44372630120,46.33,46.33,44372630120 +형지글로벌,308100,15,6140,1,1410,29.81,3077553,189916,6624733,3077553,29.81,1620.48,46.46,46.46,17787091220,43.73,43.73,17787091220 +대진첨단소재,393970,16,17360,2,460,2.72,6435168,18162406,14796820,6435168,2.72,35.43,43.49,43.49,110455774020,43.00,43.00,110455774020 +흥국화재우,000545,17,8500,2,520,6.52,262727,189265,768000,262727,6.52,138.81,34.21,34.21,2519471880,38.59,38.59,2519471880 +흥구석유,024060,18,11370,2,170,1.52,5132879,81167,15000000,5132879,1.52,6323.85,34.22,34.22,65149998280,38.20,38.20,65149998280 +동양철관,008970,19,1087,5,-89,-7.57,51069553,184939344,157681434,51069553,-7.57,27.61,32.39,32.39,58373849948,34.06,34.06,58373849948 +온코크로스,382150,20,10020,5,-580,-5.47,3811838,1364564,11896437,3811838,-5.47,279.34,32.04,32.04,40390005510,33.88,33.88,40390005510 +경창산업,024910,21,1794,3,0,0.00,10600360,48073,35819005,10600360,0.00,9999.99,29.59,29.59,21534432012,33.51,33.51,21534432012 +UNICORN SK하이닉스밸류체인액티브,494220,22,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +더테크놀로지,043090,23,414,2,41,10.99,3769075,1136409,12418275,3769075,10.99,331.67,30.35,30.35,1658832301,32.27,32.27,1658832301 +인스피언,465480,24,5950,5,-960,-13.89,2586725,52969,10137772,2586725,-13.89,4883.47,25.52,25.52,18545742660,30.75,30.75,18545742660 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +에어레인,163280,26,16130,5,-560,-3.36,2249866,2237326,8174789,2249866,-3.36,100.56,27.52,27.52,37352036700,28.33,28.33,37352036700 +콜마홀딩스,024720,27,9720,2,730,8.12,9070382,509227,34296259,9070382,8.12,1781.21,26.45,26.45,93577479315,28.07,28.07,93577479315 +육일씨엔에쓰,191410,28,1822,2,192,11.78,3034550,39795,11204255,3034550,11.78,7625.46,27.08,27.08,5664678769,27.75,27.75,5664678769 +RISE 2차전지TOP10인버스(합성),465350,29,38290,2,2420,6.75,792175,303923,2825000,792175,6.75,260.65,28.04,28.04,30014083196,27.75,27.75,30014083196 +레이저옵텍,199550,30,10380,5,-220,-2.08,3216750,13083533,12044791,3216750,-2.08,24.59,26.71,26.71,34120642585,27.29,27.29,34120642585 diff --git a/top30/20250331/top30-atvtr-20250331-155042.csv b/top30/20250331/top30-atvtr-20250331-155042.csv new file mode 100644 index 000000000000..74cf8989a9c0 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-155042.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72361320,59946364,31541686,72361320,22.21,120.71,229.41,229.41,109411292379,213.73,213.73,109411292379 +대신정보통신,020180,2,1174,5,-4,-0.34,50571949,49718472,38428915,50571949,-0.34,101.72,131.60,131.60,67041911611,148.60,148.60,67041911611 +모비데이즈,363260,3,2280,2,250,12.32,32268168,1713278,32163769,32268168,12.32,1883.42,100.32,100.32,75219438394,102.57,102.57,75219438394 +엘컴텍,037950,4,1229,2,155,14.43,78949101,23960936,84447519,78949101,14.43,329.49,93.49,93.49,95903733882,92.41,92.41,95903733882 +자연과환경,043910,5,852,2,1,0.12,97808797,150360144,113391457,97808797,0.12,65.05,86.26,86.26,88216245657,91.31,91.31,88216245657 +온코닉테라퓨틱스,476060,6,25950,1,5970,29.88,9635254,13759700,10881960,9635254,29.88,70.03,88.54,88.54,220039372925,77.92,77.92,220039372925 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,10999175,4491687,15450915,10999175,6.19,244.88,71.19,71.19,245864357875,74.18,74.18,245864357875 +아이엠티,451220,8,12430,5,-290,-2.28,5301430,5393864,7874611,5301430,-2.28,98.29,67.32,67.32,70601737220,72.13,72.13,70601737220 +KODEX 코스닥150선물인버스,251340,9,4190,2,125,3.08,37859529,25148004,59600000,37859529,3.08,150.55,63.52,63.52,157925738777,63.24,63.24,157925738777 +KD,044180,10,1063,1,245,29.95,17004424,19517692,26717799,17004424,29.95,87.12,63.64,63.64,16781221702,59.09,59.09,16781221702 +오리엔트정공,065500,11,10060,2,90,0.90,16315480,13267945,31742912,16315480,0.90,122.97,51.40,51.40,163729153975,51.27,51.27,163729153975 +와이즈버즈,273060,12,947,2,188,24.77,24753730,77232,50459582,24753730,24.77,9999.99,49.06,49.06,23052348969,48.24,48.24,23052348969 +유라클,088340,13,13690,2,1230,9.87,2142461,1206058,4330068,2142461,9.87,177.64,49.48,49.48,28132094930,47.46,47.46,28132094930 +형지엘리트,093240,14,2495,2,150,6.40,17628421,14500839,38390259,17628421,6.40,121.57,45.92,45.92,44375444480,46.33,46.33,44375444480 +형지글로벌,308100,15,6140,1,1410,29.81,3077553,189916,6624733,3077553,29.81,1620.48,46.46,46.46,17787091220,43.73,43.73,17787091220 +대진첨단소재,393970,16,17360,2,460,2.72,6467647,18162406,14796820,6467647,2.72,35.61,43.71,43.71,111019609460,43.22,43.22,111019609460 +흥국화재우,000545,17,8500,2,520,6.52,264032,189265,768000,264032,6.52,139.50,34.38,34.38,2530564380,38.76,38.76,2530564380 +흥구석유,024060,18,11370,2,170,1.52,5133041,81167,15000000,5133041,1.52,6324.05,34.22,34.22,65151840220,38.20,38.20,65151840220 +동양철관,008970,19,1087,5,-89,-7.57,51119218,184939344,157681434,51119218,-7.57,27.64,32.42,32.42,58427835803,34.09,34.09,58427835803 +온코크로스,382150,20,10020,5,-580,-5.47,3816833,1364564,11896437,3816833,-5.47,279.71,32.08,32.08,40440055410,33.93,33.93,40440055410 +경창산업,024910,21,1794,3,0,0.00,10600531,48073,35819005,10600531,0.00,9999.99,29.59,29.59,21534738786,33.51,33.51,21534738786 +UNICORN SK하이닉스밸류체인액티브,494220,22,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +더테크놀로지,043090,23,414,2,41,10.99,3769094,1136409,12418275,3769094,10.99,331.67,30.35,30.35,1658840167,32.27,32.27,1658840167 +인스피언,465480,24,5950,5,-960,-13.89,2588327,52969,10137772,2588327,-13.89,4886.49,25.53,25.53,18555274560,30.76,30.76,18555274560 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +에어레인,163280,26,16130,5,-560,-3.36,2253475,2237326,8174789,2253475,-3.36,100.72,27.57,27.57,37410249870,28.37,28.37,37410249870 +콜마홀딩스,024720,27,9720,2,730,8.12,9071527,509227,34296259,9071527,8.12,1781.43,26.45,26.45,93588608715,28.07,28.07,93588608715 +육일씨엔에쓰,191410,28,1822,2,192,11.78,3034550,39795,11204255,3034550,11.78,7625.46,27.08,27.08,5664678769,27.75,27.75,5664678769 +RISE 2차전지TOP10인버스(합성),465350,29,38290,2,2420,6.75,792175,303923,2825000,792175,6.75,260.65,28.04,28.04,30014083196,27.75,27.75,30014083196 +윌비스,008600,30,507,1,117,30.00,18871517,1749556,67236039,18871517,30.00,1078.65,28.07,28.07,9312568192,27.32,27.32,9312568192 diff --git a/top30/20250331/top30-atvtr-20250331-160525.csv b/top30/20250331/top30-atvtr-20250331-160525.csv new file mode 100644 index 000000000000..fded7bdbf7f1 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-160525.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72374030,59946364,31541686,72374030,22.21,120.73,229.46,229.46,109431920709,213.77,213.77,109431920709 +대신정보통신,020180,2,1174,5,-4,-0.34,50572400,49718472,38428915,50572400,-0.34,101.72,131.60,131.60,67042441085,148.60,148.60,67042441085 +모비데이즈,363260,3,2280,2,250,12.32,32278113,1713278,32163769,32278113,12.32,1884.00,100.36,100.36,75242112994,102.60,102.60,75242112994 +엘컴텍,037950,4,1229,2,155,14.43,78949612,23960936,84447519,78949612,14.43,329.49,93.49,93.49,95904361901,92.41,92.41,95904361901 +자연과환경,043910,5,852,2,1,0.12,97822855,150360144,113391457,97822855,0.12,65.06,86.27,86.27,88228223073,91.32,91.32,88228223073 +온코닉테라퓨틱스,476060,6,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,10999590,4491687,15450915,10999590,6.19,244.89,71.19,71.19,245873259625,74.19,74.19,245873259625 +아이엠티,451220,8,12430,5,-290,-2.28,5301518,5393864,7874611,5301518,-2.28,98.29,67.32,67.32,70602831060,72.13,72.13,70602831060 +KODEX 코스닥150선물인버스,251340,9,4190,2,125,3.08,37866539,25148004,59600000,37866539,3.08,150.57,63.53,63.53,157955110677,63.25,63.25,157955110677 +KD,044180,10,1063,1,245,29.95,17004424,19517692,26717799,17004424,29.95,87.12,63.64,63.64,16781221702,59.09,59.09,16781221702 +오리엔트정공,065500,11,10060,2,90,0.90,16323052,13267945,31742912,16323052,0.90,123.03,51.42,51.42,163805328295,51.30,51.30,163805328295 +와이즈버즈,273060,12,947,2,188,24.77,24760117,77232,50459582,24760117,24.77,9999.99,49.07,49.07,23058397458,48.25,48.25,23058397458 +유라클,088340,13,13690,2,1230,9.87,2143087,1206058,4330068,2143087,9.87,177.69,49.49,49.49,28140664870,47.47,47.47,28140664870 +형지엘리트,093240,14,2495,2,150,6.40,17628492,14500839,38390259,17628492,6.40,121.57,45.92,45.92,44375621625,46.33,46.33,44375621625 +형지글로벌,308100,15,6140,1,1410,29.81,3077553,189916,6624733,3077553,29.81,1620.48,46.46,46.46,17787091220,43.73,43.73,17787091220 +대진첨단소재,393970,16,17360,2,460,2.72,6468254,18162406,14796820,6468254,2.72,35.61,43.71,43.71,111030146980,43.22,43.22,111030146980 +흥국화재우,000545,17,8500,2,520,6.52,264133,189265,768000,264133,6.52,139.56,34.39,34.39,2531422880,38.78,38.78,2531422880 +흥구석유,024060,18,11370,2,170,1.52,5133061,81167,15000000,5133061,1.52,6324.07,34.22,34.22,65152067620,38.20,38.20,65152067620 +동양철관,008970,19,1087,5,-89,-7.57,51122916,184939344,157681434,51122916,-7.57,27.64,32.42,32.42,58431855529,34.09,34.09,58431855529 +온코크로스,382150,20,10020,5,-580,-5.47,3817739,1364564,11896437,3817739,-5.47,279.78,32.09,32.09,40449133530,33.93,33.93,40449133530 +경창산업,024910,21,1794,3,0,0.00,10600531,48073,35819005,10600531,0.00,9999.99,29.59,29.59,21534738786,33.51,33.51,21534738786 +UNICORN SK하이닉스밸류체인액티브,494220,22,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +더테크놀로지,043090,23,414,2,41,10.99,3769094,1136409,12418275,3769094,10.99,331.67,30.35,30.35,1658840167,32.27,32.27,1658840167 +인스피언,465480,24,5950,5,-960,-13.89,2589488,52969,10137772,2589488,-13.89,4888.69,25.54,25.54,18562182510,30.77,30.77,18562182510 +윌비스,008600,25,507,1,117,30.00,19874692,1749556,67236039,19874692,30.00,1135.98,29.56,29.56,9821177917,28.81,28.81,9821177917 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +에어레인,163280,27,16130,5,-560,-3.36,2254232,2237326,8174789,2254232,-3.36,100.76,27.58,27.58,37422460280,28.38,28.38,37422460280 +콜마홀딩스,024720,28,9720,2,730,8.12,9071696,509227,34296259,9071696,8.12,1781.46,26.45,26.45,93590251395,28.07,28.07,93590251395 +RISE 2차전지TOP10인버스(합성),465350,29,38290,2,2420,6.75,792305,303923,2825000,792305,6.75,260.69,28.05,28.05,30019060896,27.75,27.75,30019060896 +육일씨엔에쓰,191410,30,1822,2,192,11.78,3034553,39795,11204255,3034553,11.78,7625.46,27.08,27.08,5664684235,27.75,27.75,5664684235 diff --git a/top30/20250331/top30-atvtr-20250331-161626.csv b/top30/20250331/top30-atvtr-20250331-161626.csv new file mode 100644 index 000000000000..54f228ba610c --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-161626.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72427401,59946364,31541686,72427401,22.21,120.82,229.62,229.62,109518541842,213.94,213.94,109518541842 +대신정보통신,020180,2,1174,5,-4,-0.34,50598750,49718472,38428915,50598750,-0.34,101.77,131.67,131.67,67073270585,148.67,148.67,67073270585 +모비데이즈,363260,3,2280,2,250,12.32,32328671,1713278,32163769,32328671,12.32,1886.95,100.51,100.51,75355110124,102.76,102.76,75355110124 +엘컴텍,037950,4,1229,2,155,14.43,79119222,23960936,84447519,79119222,14.43,330.20,93.69,93.69,96108911561,92.60,92.60,96108911561 +자연과환경,043910,5,852,2,1,0.12,97866849,150360144,113391457,97866849,0.12,65.09,86.31,86.31,88265134039,91.36,91.36,88265134039 +온코닉테라퓨틱스,476060,6,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,11018754,4491687,15450915,11018754,6.19,245.31,71.31,71.31,246289118425,74.31,74.31,246289118425 +아이엠티,451220,8,12430,5,-290,-2.28,5302006,5393864,7874611,5302006,-2.28,98.30,67.33,67.33,70608789540,72.14,72.14,70608789540 +KODEX 코스닥150선물인버스,251340,9,4190,2,125,3.08,38038688,25148004,59600000,38038688,3.08,151.26,63.82,63.82,158677275732,63.54,63.54,158677275732 +KD,044180,10,1063,1,245,29.95,17004462,19517692,26717799,17004462,29.95,87.12,63.64,63.64,16781262096,59.09,59.09,16781262096 +오리엔트정공,065500,11,10060,2,90,0.90,16328694,13267945,31742912,16328694,0.90,123.07,51.44,51.44,163862030395,51.31,51.31,163862030395 +와이즈버즈,273060,12,947,2,188,24.77,24805357,77232,50459582,24805357,24.77,9999.99,49.16,49.16,23100244458,48.34,48.34,23100244458 +유라클,088340,13,13690,2,1230,9.87,2152590,1206058,4330068,2152590,9.87,178.48,49.71,49.71,28268005070,47.69,47.69,28268005070 +형지엘리트,093240,14,2495,2,150,6.40,17642279,14500839,38390259,17642279,6.40,121.66,45.96,45.96,44409813385,46.36,46.36,44409813385 +형지글로벌,308100,15,6140,1,1410,29.81,3077553,189916,6624733,3077553,29.81,1620.48,46.46,46.46,17787091220,43.73,43.73,17787091220 +대진첨단소재,393970,16,17360,2,460,2.72,6529582,18162406,14796820,6529582,2.72,35.95,44.13,44.13,112130984580,43.65,43.65,112130984580 +흥국화재우,000545,17,8500,2,520,6.52,264133,189265,768000,264133,6.52,139.56,34.39,34.39,2531422880,38.78,38.78,2531422880 +흥구석유,024060,18,11370,2,170,1.52,5133061,81167,15000000,5133061,1.52,6324.07,34.22,34.22,65152067620,38.20,38.20,65152067620 +동양철관,008970,19,1087,5,-89,-7.57,51136790,184939344,157681434,51136790,-7.57,27.65,32.43,32.43,58446811701,34.10,34.10,58446811701 +온코크로스,382150,20,10020,5,-580,-5.47,3819032,1364564,11896437,3819032,-5.47,279.87,32.10,32.10,40462037670,33.94,33.94,40462037670 +경창산업,024910,21,1794,3,0,0.00,10696394,48073,35819005,10696394,0.00,9999.99,29.86,29.86,21706717008,33.78,33.78,21706717008 +UNICORN SK하이닉스밸류체인액티브,494220,22,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +더테크놀로지,043090,23,414,2,41,10.99,3769594,1136409,12418275,3769594,10.99,331.71,30.36,30.36,1659047167,32.27,32.27,1659047167 +인스피언,465480,24,5950,5,-960,-13.89,2589913,52969,10137772,2589913,-13.89,4889.49,25.55,25.55,18564698510,30.78,30.78,18564698510 +윌비스,008600,25,507,1,117,30.00,19876649,1749556,67236039,19876649,30.00,1136.10,29.56,29.56,9822170116,28.81,28.81,9822170116 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +에어레인,163280,27,16130,5,-560,-3.36,2255289,2237326,8174789,2255289,-3.36,100.80,27.59,27.59,37439425130,28.39,28.39,37439425130 +콜마홀딩스,024720,28,9720,2,730,8.12,9071696,509227,34296259,9071696,8.12,1781.46,26.45,26.45,93590251395,28.07,28.07,93590251395 +RISE 2차전지TOP10인버스(합성),465350,29,38290,2,2420,6.75,792405,303923,2825000,792405,6.75,260.73,28.05,28.05,30022890396,27.76,27.76,30022890396 +육일씨엔에쓰,191410,30,1822,2,192,11.78,3035006,39795,11204255,3035006,11.78,7626.60,27.09,27.09,5665527268,27.75,27.75,5665527268 diff --git a/top30/20250331/top30-atvtr-20250331-162002.csv b/top30/20250331/top30-atvtr-20250331-162002.csv new file mode 100644 index 000000000000..54f228ba610c --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72427401,59946364,31541686,72427401,22.21,120.82,229.62,229.62,109518541842,213.94,213.94,109518541842 +대신정보통신,020180,2,1174,5,-4,-0.34,50598750,49718472,38428915,50598750,-0.34,101.77,131.67,131.67,67073270585,148.67,148.67,67073270585 +모비데이즈,363260,3,2280,2,250,12.32,32328671,1713278,32163769,32328671,12.32,1886.95,100.51,100.51,75355110124,102.76,102.76,75355110124 +엘컴텍,037950,4,1229,2,155,14.43,79119222,23960936,84447519,79119222,14.43,330.20,93.69,93.69,96108911561,92.60,92.60,96108911561 +자연과환경,043910,5,852,2,1,0.12,97866849,150360144,113391457,97866849,0.12,65.09,86.31,86.31,88265134039,91.36,91.36,88265134039 +온코닉테라퓨틱스,476060,6,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,11018754,4491687,15450915,11018754,6.19,245.31,71.31,71.31,246289118425,74.31,74.31,246289118425 +아이엠티,451220,8,12430,5,-290,-2.28,5302006,5393864,7874611,5302006,-2.28,98.30,67.33,67.33,70608789540,72.14,72.14,70608789540 +KODEX 코스닥150선물인버스,251340,9,4190,2,125,3.08,38038688,25148004,59600000,38038688,3.08,151.26,63.82,63.82,158677275732,63.54,63.54,158677275732 +KD,044180,10,1063,1,245,29.95,17004462,19517692,26717799,17004462,29.95,87.12,63.64,63.64,16781262096,59.09,59.09,16781262096 +오리엔트정공,065500,11,10060,2,90,0.90,16328694,13267945,31742912,16328694,0.90,123.07,51.44,51.44,163862030395,51.31,51.31,163862030395 +와이즈버즈,273060,12,947,2,188,24.77,24805357,77232,50459582,24805357,24.77,9999.99,49.16,49.16,23100244458,48.34,48.34,23100244458 +유라클,088340,13,13690,2,1230,9.87,2152590,1206058,4330068,2152590,9.87,178.48,49.71,49.71,28268005070,47.69,47.69,28268005070 +형지엘리트,093240,14,2495,2,150,6.40,17642279,14500839,38390259,17642279,6.40,121.66,45.96,45.96,44409813385,46.36,46.36,44409813385 +형지글로벌,308100,15,6140,1,1410,29.81,3077553,189916,6624733,3077553,29.81,1620.48,46.46,46.46,17787091220,43.73,43.73,17787091220 +대진첨단소재,393970,16,17360,2,460,2.72,6529582,18162406,14796820,6529582,2.72,35.95,44.13,44.13,112130984580,43.65,43.65,112130984580 +흥국화재우,000545,17,8500,2,520,6.52,264133,189265,768000,264133,6.52,139.56,34.39,34.39,2531422880,38.78,38.78,2531422880 +흥구석유,024060,18,11370,2,170,1.52,5133061,81167,15000000,5133061,1.52,6324.07,34.22,34.22,65152067620,38.20,38.20,65152067620 +동양철관,008970,19,1087,5,-89,-7.57,51136790,184939344,157681434,51136790,-7.57,27.65,32.43,32.43,58446811701,34.10,34.10,58446811701 +온코크로스,382150,20,10020,5,-580,-5.47,3819032,1364564,11896437,3819032,-5.47,279.87,32.10,32.10,40462037670,33.94,33.94,40462037670 +경창산업,024910,21,1794,3,0,0.00,10696394,48073,35819005,10696394,0.00,9999.99,29.86,29.86,21706717008,33.78,33.78,21706717008 +UNICORN SK하이닉스밸류체인액티브,494220,22,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +더테크놀로지,043090,23,414,2,41,10.99,3769594,1136409,12418275,3769594,10.99,331.71,30.36,30.36,1659047167,32.27,32.27,1659047167 +인스피언,465480,24,5950,5,-960,-13.89,2589913,52969,10137772,2589913,-13.89,4889.49,25.55,25.55,18564698510,30.78,30.78,18564698510 +윌비스,008600,25,507,1,117,30.00,19876649,1749556,67236039,19876649,30.00,1136.10,29.56,29.56,9822170116,28.81,28.81,9822170116 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +에어레인,163280,27,16130,5,-560,-3.36,2255289,2237326,8174789,2255289,-3.36,100.80,27.59,27.59,37439425130,28.39,28.39,37439425130 +콜마홀딩스,024720,28,9720,2,730,8.12,9071696,509227,34296259,9071696,8.12,1781.46,26.45,26.45,93590251395,28.07,28.07,93590251395 +RISE 2차전지TOP10인버스(합성),465350,29,38290,2,2420,6.75,792405,303923,2825000,792405,6.75,260.73,28.05,28.05,30022890396,27.76,27.76,30022890396 +육일씨엔에쓰,191410,30,1822,2,192,11.78,3035006,39795,11204255,3035006,11.78,7626.60,27.09,27.09,5665527268,27.75,27.75,5665527268 diff --git a/top30/20250331/top30-atvtr-20250331-163001.csv b/top30/20250331/top30-atvtr-20250331-163001.csv new file mode 100644 index 000000000000..6738732d8f61 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72496930,59946364,31541686,72496930,22.21,120.94,229.84,229.84,109631317880,214.16,214.16,109631317880 +대신정보통신,020180,2,1174,5,-4,-0.34,50603449,49718472,38428915,50603449,-0.34,101.78,131.68,131.68,67078768415,148.68,148.68,67078768415 +모비데이즈,363260,3,2280,2,250,12.32,32344781,1713278,32163769,32344781,12.32,1887.89,100.56,100.56,75391518724,102.81,102.81,75391518724 +엘컴텍,037950,4,1229,2,155,14.43,79265519,23960936,84447519,79265519,14.43,330.81,93.86,93.86,96283004991,92.77,92.77,96283004991 +자연과환경,043910,5,852,2,1,0.12,97911242,150360144,113391457,97911242,0.12,65.12,86.35,86.35,88302246587,91.40,91.40,88302246587 +온코닉테라퓨틱스,476060,6,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,11040252,4491687,15450915,11040252,6.19,245.79,71.45,71.45,246754550125,74.45,74.45,246754550125 +아이엠티,451220,8,12430,5,-290,-2.28,5302878,5393864,7874611,5302878,-2.28,98.31,67.34,67.34,70619436660,72.15,72.15,70619436660 +KODEX 코스닥150선물인버스,251340,9,4190,2,125,3.08,38052576,25148004,59600000,38052576,3.08,151.31,63.85,63.85,158735466452,63.56,63.56,158735466452 +KD,044180,10,1063,1,245,29.95,17004463,19517692,26717799,17004463,29.95,87.12,63.64,63.64,16781263159,59.09,59.09,16781263159 +오리엔트정공,065500,11,10060,2,90,0.90,16333053,13267945,31742912,16333053,0.90,123.10,51.45,51.45,163906056295,51.33,51.33,163906056295 +와이즈버즈,273060,12,947,2,188,24.77,24859241,77232,50459582,24859241,24.77,9999.99,49.27,49.27,23149871622,48.45,48.45,23149871622 +유라클,088340,13,13690,2,1230,9.87,2156843,1206058,4330068,2156843,9.87,178.83,49.81,49.81,28325207920,47.78,47.78,28325207920 +형지엘리트,093240,14,2495,2,150,6.40,17649329,14500839,38390259,17649329,6.40,121.71,45.97,45.97,44427226885,46.38,46.38,44427226885 +대진첨단소재,393970,15,17360,2,460,2.72,6619034,18162406,14796820,6619034,2.72,36.44,44.73,44.73,113743804140,44.28,44.28,113743804140 +형지글로벌,308100,16,6140,1,1410,29.81,3078131,189916,6624733,3078131,29.81,1620.79,46.46,46.46,17790640140,43.74,43.74,17790640140 +흥국화재우,000545,17,8500,2,520,6.52,264133,189265,768000,264133,6.52,139.56,34.39,34.39,2531422880,38.78,38.78,2531422880 +흥구석유,024060,18,11370,2,170,1.52,5133061,81167,15000000,5133061,1.52,6324.07,34.22,34.22,65152067620,38.20,38.20,65152067620 +동양철관,008970,19,1087,5,-89,-7.57,51161015,184939344,157681434,51161015,-7.57,27.66,32.45,32.45,58472974701,34.11,34.11,58472974701 +온코크로스,382150,20,10020,5,-580,-5.47,3825257,1364564,11896437,3825257,-5.47,280.33,32.15,32.15,40523789670,34.00,34.00,40523789670 +경창산업,024910,21,1794,3,0,0.00,10742837,48073,35819005,10742837,0.00,9999.99,29.99,29.99,21789524877,33.91,33.91,21789524877 +UNICORN SK하이닉스밸류체인액티브,494220,22,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +더테크놀로지,043090,23,414,2,41,10.99,3769932,1136409,12418275,3769932,10.99,331.74,30.36,30.36,1659187099,32.27,32.27,1659187099 +인스피언,465480,24,5950,5,-960,-13.89,2590092,52969,10137772,2590092,-13.89,4889.83,25.55,25.55,18565752820,30.78,30.78,18565752820 +윌비스,008600,25,507,1,117,30.00,19889253,1749556,67236039,19889253,30.00,1136.82,29.58,29.58,9828560344,28.83,28.83,9828560344 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +에어레인,163280,27,16130,5,-560,-3.36,2256784,2237326,8174789,2256784,-3.36,100.87,27.61,27.61,37463360080,28.41,28.41,37463360080 +콜마홀딩스,024720,28,9720,2,730,8.12,9071696,509227,34296259,9071696,8.12,1781.46,26.45,26.45,93590251395,28.07,28.07,93590251395 +육일씨엔에쓰,191410,29,1822,2,192,11.78,3037754,39795,11204255,3037754,11.78,7633.51,27.11,27.11,5670638548,27.78,27.78,5670638548 +RISE 2차전지TOP10인버스(합성),465350,30,38290,2,2420,6.75,792569,303923,2825000,792569,6.75,260.78,28.06,28.06,30029169956,27.76,27.76,30029169956 diff --git a/top30/20250331/top30-atvtr-20250331-164102.csv b/top30/20250331/top30-atvtr-20250331-164102.csv new file mode 100644 index 000000000000..701c05a03ad7 --- /dev/null +++ b/top30/20250331/top30-atvtr-20250331-164102.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72541916,59946364,31541686,72541916,22.21,121.01,229.99,229.99,109703131996,214.30,214.30,109703131996 +대신정보통신,020180,2,1174,5,-4,-0.34,50634094,49718472,38428915,50634094,-0.34,101.84,131.76,131.76,67114699322,148.76,148.76,67114699322 +모비데이즈,363260,3,2280,2,250,12.32,32368777,1713278,32163769,32368777,12.32,1889.29,100.64,100.64,75445699754,102.88,102.88,75445699754 +엘컴텍,037950,4,1229,2,155,14.43,79439082,23960936,84447519,79439082,14.43,331.54,94.07,94.07,96492258222,92.97,92.97,96492258222 +자연과환경,043910,5,852,2,1,0.12,97959070,150360144,113391457,97959070,0.12,65.15,86.39,86.39,88342422107,91.44,91.44,88342422107 +온코닉테라퓨틱스,476060,6,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,11064874,4491687,15450915,11064874,6.19,246.34,71.61,71.61,247285169275,74.61,74.61,247285169275 +아이엠티,451220,8,12430,5,-290,-2.28,5304920,5393864,7874611,5304920,-2.28,98.35,67.37,67.37,70644437960,72.17,72.17,70644437960 +KODEX 코스닥150선물인버스,251340,9,4190,2,125,3.08,38092398,25148004,59600000,38092398,3.08,151.47,63.91,63.91,158902398442,63.63,63.63,158902398442 +KD,044180,10,1063,1,245,29.95,17004626,19517692,26717799,17004626,29.95,87.12,63.65,63.65,16781436428,59.09,59.09,16781436428 +오리엔트정공,065500,11,10060,2,90,0.90,16346295,13267945,31742912,16346295,0.90,123.20,51.50,51.50,164039431035,51.37,51.37,164039431035 +와이즈버즈,273060,12,947,2,188,24.77,24899519,77232,50459582,24899519,24.77,9999.99,49.35,49.35,23187204294,48.52,48.52,23187204294 +유라클,088340,13,13690,2,1230,9.87,2163329,1206058,4330068,2163329,9.87,179.37,49.96,49.96,28412379760,47.93,47.93,28412379760 +형지엘리트,093240,14,2495,2,150,6.40,17678054,14500839,38390259,17678054,6.40,121.91,46.05,46.05,44497612615,46.46,46.46,44497612615 +대진첨단소재,393970,15,17360,2,460,2.72,6723211,18162406,14796820,6723211,2.72,37.02,45.44,45.44,115620957970,45.01,45.01,115620957970 +형지글로벌,308100,16,6140,1,1410,29.81,3078174,189916,6624733,3078174,29.81,1620.81,46.46,46.46,17790904160,43.74,43.74,17790904160 +흥국화재우,000545,17,8500,2,520,6.52,267212,189265,768000,267212,6.52,141.18,34.79,34.79,2558394920,39.19,39.19,2558394920 +흥구석유,024060,18,11370,2,170,1.52,5133061,81167,15000000,5133061,1.52,6324.07,34.22,34.22,65152067620,38.20,38.20,65152067620 +동양철관,008970,19,1087,5,-89,-7.57,51190525,184939344,157681434,51190525,-7.57,27.68,32.46,32.46,58504904521,34.13,34.13,58504904521 +온코크로스,382150,20,10020,5,-580,-5.47,3837496,1364564,11896437,3837496,-5.47,281.23,32.26,32.26,40644566300,34.10,34.10,40644566300 +경창산업,024910,21,1794,3,0,0.00,10808288,48073,35819005,10808288,0.00,9999.99,30.17,30.17,21906943971,34.09,34.09,21906943971 +UNICORN SK하이닉스밸류체인액티브,494220,22,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +더테크놀로지,043090,23,414,2,41,10.99,3777523,1136409,12418275,3777523,10.99,332.41,30.42,30.42,1662329773,32.33,32.33,1662329773 +인스피언,465480,24,5950,5,-960,-13.89,2592685,52969,10137772,2592685,-13.89,4894.72,25.57,25.57,18580921870,30.80,30.80,18580921870 +윌비스,008600,25,507,1,117,30.00,19916665,1749556,67236039,19916665,30.00,1138.38,29.62,29.62,9842458228,28.87,28.87,9842458228 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +에어레인,163280,27,16130,5,-560,-3.36,2261066,2237326,8174789,2261066,-3.36,101.06,27.66,27.66,37531889580,28.46,28.46,37531889580 +콜마홀딩스,024720,28,9720,2,730,8.12,9071696,509227,34296259,9071696,8.12,1781.46,26.45,26.45,93590251395,28.07,28.07,93590251395 +육일씨엔에쓰,191410,29,1822,2,192,11.78,3037969,39795,11204255,3037969,11.78,7634.05,27.11,27.11,5671030278,27.78,27.78,5671030278 +RISE 2차전지TOP10인버스(합성),465350,30,38290,2,2420,6.75,792760,303923,2825000,792760,6.75,260.84,28.06,28.06,30036552106,27.77,27.77,30036552106 diff --git a/top30/20250331/top30-av-20250331-090025.csv b/top30/20250331/top30-av-20250331-090025.csv new file mode 100644 index 000000000000..5444644ca550 --- /dev/null +++ b/top30/20250331/top30-av-20250331-090025.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2245,2,80,3.70,5781451,127323328,656000000,5781451,3.70,4.54,0.88,0.88,12988928814,0.88,0.88,12988928814 +KODEX 코스닥150레버리지,233740,2,6545,5,-245,-3.61,1321895,33769384,225700000,1321895,-3.61,3.91,0.59,0.59,8611891430,0.58,0.58,8611891430 +KODEX 레버리지,122630,3,15625,5,-580,-3.58,1012903,26447088,125600000,1012903,-3.58,3.83,0.81,0.81,15824365510,0.81,0.81,15824365510 +자연과환경,043910,4,847,5,-4,-0.47,995542,150360144,113391457,995542,-0.47,0.66,0.88,0.88,845354198,0.88,0.88,845354198 +KODEX 코스닥150선물인버스,251340,5,4150,2,85,2.09,721488,25148004,59600000,721488,2.09,2.87,1.21,1.21,3000972860,1.21,1.21,3000972860 +KODEX 인버스,114800,6,4505,2,85,1.92,545552,15485415,140200000,545552,1.92,3.52,0.39,0.39,2459502805,0.39,0.39,2459502805 +삼성전자,005930,7,59400,5,-800,-1.33,530084,16282514,5919637922,530084,-1.33,3.26,0.01,0.01,31540003400,0.01,0.01,31540003400 +동양철관,008970,8,1171,5,-5,-0.43,503402,184939344,157681434,503402,-0.43,0.27,0.32,0.32,590814365,0.32,0.32,590814365 +온코닉테라퓨틱스,476060,9,22350,2,2370,11.86,493681,13759700,10881960,493681,11.86,3.59,4.54,4.54,10896047970,4.48,4.48,10896047970 +에스와이,109610,10,4675,2,205,4.59,437822,51218352,48907400,437822,4.59,0.85,0.90,0.90,2045763835,0.89,0.89,2045763835 +엘컴텍,037950,11,1107,2,33,3.07,328965,23960936,84447519,328965,3.07,1.37,0.39,0.39,361845895,0.39,0.39,361845895 +KODEX 코스닥150,229200,12,11275,5,-230,-2.00,308777,11746927,85750000,308777,-2.00,2.63,0.36,0.36,3485525350,0.36,0.36,3485525350 +KODEX 2차전지산업레버리지,462330,13,1100,5,-43,-3.76,232612,18867702,187900000,232612,-3.76,1.23,0.12,0.12,254395247,0.12,0.12,254395247 +대유에이텍,002880,14,1057,5,-103,-8.88,215175,7764051,46744020,215175,-8.88,2.77,0.46,0.46,234677204,0.47,0.47,234677204 +SK하이닉스,000660,15,193700,5,-5600,-2.81,194743,2673553,728002365,194743,-2.81,7.28,0.03,0.03,37695382150,0.03,0.03,37695382150 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,16,7535,2,300,4.15,185183,4754070,40000000,185183,4.15,3.90,0.46,0.46,1406271565,0.47,0.47,1406271565 +티에스넥스젠,043220,17,235,5,-8,-3.29,165765,22943184,159224163,165765,-3.29,0.72,0.10,0.10,39817081,0.11,0.11,39817081 +에스엠씨지,460870,18,4225,2,265,6.69,164421,6357663,18403305,164421,6.69,2.59,0.89,0.89,678578523,0.87,0.87,678578523 +대신정보통신,020180,19,1120,5,-58,-4.92,158332,49718472,38428915,158332,-4.92,0.32,0.41,0.41,178715240,0.42,0.42,178715240 +엑시온그룹,069920,20,1267,2,177,16.24,151350,5000378,35194116,151350,16.24,3.03,0.43,0.43,182201897,0.41,0.41,182201897 +흥구석유,024060,21,12430,2,1230,10.98,148087,81167,15000000,148087,10.98,182.45,0.99,0.99,1822528370,0.98,0.98,1822528370 +대원전선,006340,22,2650,5,-35,-1.30,143153,1438718,74979175,143153,-1.30,9.95,0.19,0.19,373154900,0.19,0.19,373154900 +오리엔트정공,065500,23,9600,5,-370,-3.71,142759,13267945,31742912,142759,-3.71,1.08,0.45,0.45,1375972760,0.45,0.45,1375972760 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,93,2,1,1.09,125989,12711688,1497000000,125989,1.09,0.99,0.01,0.01,11591075,0.01,0.01,11591075 +KODEX 200,069500,25,34190,5,-655,-1.88,125177,9416839,171200000,125177,-1.88,1.33,0.07,0.07,4281500180,0.07,0.07,4281500180 +두산에너빌리티,034020,26,23750,5,-600,-2.46,122600,4248520,640561146,122600,-2.46,2.89,0.02,0.02,2883098300,0.02,0.02,2883098300 +티엑스알로보틱스,484810,27,21300,2,1100,5.45,112987,4491687,15450915,112987,5.45,2.52,0.73,0.73,2400772100,0.73,0.73,2400772100 +코데즈컴바인,047770,28,1563,2,8,0.51,107909,6285298,37842602,107909,0.51,1.72,0.29,0.29,167500873,0.28,0.28,167500873 +팬엔터테인먼트,068050,29,2785,2,20,0.72,99456,22208296,27694076,99456,0.72,0.45,0.36,0.36,276038750,0.36,0.36,276038750 +금강공업,014280,30,4915,5,-25,-0.51,93713,27231222,29329357,93713,-0.51,0.34,0.32,0.32,462365725,0.32,0.32,462365725 diff --git a/top30/20250331/top30-av-20250331-091159.csv b/top30/20250331/top30-av-20250331-091159.csv new file mode 100644 index 000000000000..a21da7e5ddce --- /dev/null +++ b/top30/20250331/top30-av-20250331-091159.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2260,2,95,4.39,30256272,127323328,656000000,30256272,4.39,23.76,4.61,4.61,68215880094,4.60,4.60,68215880094 +자연과환경,043910,2,937,2,86,10.11,23192226,150360144,113391457,23192226,10.11,15.42,20.45,20.45,21733031619,20.46,20.46,21733031619 +윌비스,008600,3,479,2,89,22.82,7994169,1749556,67236039,7994169,22.82,456.93,11.89,11.89,4011045354,12.45,12.45,4011045354 +KODEX 코스닥150레버리지,233740,4,6520,5,-270,-3.98,7269328,33769384,225700000,7269328,-3.98,21.53,3.22,3.22,47317496075,3.22,3.22,47317496075 +KODEX 코스닥150선물인버스,251340,5,4160,2,95,2.34,6598939,25148004,59600000,6598939,2.34,26.24,11.07,11.07,27455331444,11.07,11.07,27455331444 +형지I&C,011080,6,1216,5,-112,-8.43,4943575,59946364,31541686,4943575,-8.43,8.25,15.67,15.67,6240011491,16.27,16.27,6240011491 +KODEX 레버리지,122630,7,15520,5,-685,-4.23,4678295,26447088,125600000,4678295,-4.23,17.69,3.72,3.72,72843267472,3.74,3.74,72843267472 +대신정보통신,020180,8,1325,2,147,12.48,4517439,49718472,38428915,4517439,12.48,9.09,11.76,11.76,5611310773,11.02,11.02,5611310773 +동양철관,008970,9,1144,5,-32,-2.72,4347085,184939344,157681434,4347085,-2.72,2.35,2.76,2.76,5016363659,2.78,2.78,5016363659 +KODEX 인버스,114800,10,4525,2,105,2.38,3951906,15485415,140200000,3951906,2.38,25.52,2.82,2.82,17851533930,2.81,2.81,17851533930 +한국ANKOR유전,152550,11,295,2,20,7.27,3727434,742251,70020000,3727434,7.27,502.18,5.32,5.32,1140661078,5.52,5.52,1140661078 +KODEX 2차전지산업레버리지,462330,12,1057,5,-86,-7.52,3601077,18867702,187900000,3601077,-7.52,19.09,1.92,1.92,3842498599,1.93,1.93,3842498599 +팬엔터테인먼트,068050,13,3020,2,255,9.22,2281159,22208296,27694076,2281159,9.22,10.27,8.24,8.24,6718766192,8.03,8.03,6718766192 +티엑스알로보틱스,484810,14,22700,2,2500,12.38,2126119,4491687,15450915,2126119,12.38,47.33,13.76,13.76,46582135475,13.28,13.28,46582135475 +3S,060310,15,2375,2,150,6.74,2091721,4208613,53059040,2091721,6.74,49.70,3.94,3.94,4977581054,3.95,3.95,4977581054 +오리엔트바이오,002630,16,1520,5,-145,-8.71,2069020,20993932,118583005,2069020,-8.71,9.86,1.74,1.74,3185969652,1.77,1.77,3185969652 +엘컴텍,037950,17,1102,2,28,2.61,2058048,23960936,84447519,2058048,2.61,8.59,2.44,2.44,2270381405,2.44,2.44,2270381405 +삼성전자,005930,18,59300,5,-900,-1.50,2047226,16282514,5919637922,2047226,-1.50,12.57,0.03,0.03,121544941350,0.03,0.03,121544941350 +KD,044180,19,892,2,74,9.05,2022935,19517692,26717799,2022935,9.05,10.36,7.57,7.57,1799391986,7.55,7.55,1799391986 +에스와이,109610,20,4575,2,105,2.35,1827855,51218352,48907400,1827855,2.35,3.57,3.74,3.74,8467178544,3.78,3.78,8467178544 +에스엠씨지,460870,21,4190,2,230,5.81,1683566,6357663,18403305,1683566,5.81,26.48,9.15,9.15,7147674758,9.27,9.27,7147674758 +엑시온그룹,069920,22,1241,2,151,13.85,1615868,5000378,35194116,1615868,13.85,32.31,4.59,4.59,2072547793,4.75,4.75,2072547793 +오리엔트정공,065500,23,9460,5,-510,-5.12,1559932,13267945,31742912,1559932,-5.12,11.76,4.91,4.91,14788980545,4.92,4.92,14788980545 +형지글로벌,308100,24,5730,2,1000,21.14,1415485,189916,6624733,1415485,21.14,745.32,21.37,21.37,8135496505,21.43,21.43,8135496505 +온코닉테라퓨틱스,476060,25,20800,2,820,4.10,1388786,13759700,10881960,1388786,4.10,10.09,12.76,12.76,30147246095,13.32,13.32,30147246095 +더테크놀로지,043090,26,454,2,81,21.72,1282951,1136409,12418275,1282951,21.72,112.90,10.33,10.33,580121537,10.29,10.29,580121537 +KODEX 코스닥150,229200,27,11275,5,-230,-2.00,1218793,11746927,85750000,1218793,-2.00,10.38,1.42,1.42,13731876583,1.42,1.42,13731876583 +티에스넥스젠,043220,28,234,5,-9,-3.70,1204154,22943184,159224163,1204154,-3.70,5.25,0.76,0.76,283939444,0.76,0.76,283939444 +레이저옵텍,199550,29,10460,5,-140,-1.32,1066227,13083533,12044791,1066227,-1.32,8.15,8.85,8.85,11427997910,9.07,9.07,11427997910 +흥구석유,024060,30,12810,2,1610,14.38,1053291,81167,15000000,1053291,14.38,1297.68,7.02,7.02,13447647710,7.00,7.00,13447647710 diff --git a/top30/20250331/top30-av-20250331-092329.csv b/top30/20250331/top30-av-20250331-092329.csv new file mode 100644 index 000000000000..10320d53e6e1 --- /dev/null +++ b/top30/20250331/top30-av-20250331-092329.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2290,2,125,5.77,46779784,127323328,656000000,46779784,5.77,36.74,7.13,7.13,105827576714,7.04,7.04,105827576714 +자연과환경,043910,2,939,2,88,10.34,27245617,150360144,113391457,27245617,10.34,18.12,24.03,24.03,25540264028,23.99,23.99,25540264028 +KODEX 코스닥150레버리지,233740,3,6395,5,-395,-5.82,11813781,33769384,225700000,11813781,-5.82,34.98,5.23,5.23,76580241413,5.31,5.31,76580241413 +KODEX 코스닥150선물인버스,251340,4,4200,2,135,3.32,11070120,25148004,59600000,11070120,3.32,44.02,18.57,18.57,46155860835,18.44,18.44,46155860835 +윌비스,008600,5,475,2,85,21.79,9295457,1749556,67236039,9295457,21.79,531.30,13.83,13.83,4638344361,14.52,14.52,4638344361 +대신정보통신,020180,6,1326,2,148,12.56,8486648,49718472,38428915,8486648,12.56,17.07,22.08,22.08,10883579316,21.36,21.36,10883579316 +동양철관,008970,7,1124,5,-52,-4.42,7953784,184939344,157681434,7953784,-4.42,4.30,5.04,5.04,9068034477,5.12,5.12,9068034477 +KODEX 레버리지,122630,8,15365,5,-840,-5.18,7261802,26447088,125600000,7261802,-5.18,27.46,5.78,5.78,112710839417,5.84,5.84,112710839417 +KODEX 인버스,114800,9,4545,2,125,2.83,6875588,15485415,140200000,6875588,2.83,44.40,4.90,4.90,31116822028,4.88,4.88,31116822028 +형지I&C,011080,10,1244,5,-84,-6.33,6453488,59946364,31541686,6453488,-6.33,10.77,20.46,20.46,8051661116,20.52,20.52,8051661116 +KODEX 2차전지산업레버리지,462330,11,1033,5,-110,-9.62,5763024,18867702,187900000,5763024,-9.62,30.54,3.07,3.07,6102957274,3.14,3.14,6102957274 +한국ANKOR유전,152550,12,305,2,30,10.91,5753892,742251,70020000,5753892,10.91,775.19,8.22,8.22,1747802509,8.18,8.18,1747802509 +티엑스알로보틱스,484810,13,22550,2,2350,11.63,3550143,4491687,15450915,3550143,11.63,79.04,22.98,22.98,78951667325,22.66,22.66,78951667325 +삼성전자,005930,14,58800,5,-1400,-2.33,3461778,16282514,5919637922,3461778,-2.33,21.26,0.06,0.06,204855654100,0.06,0.06,204855654100 +팬엔터테인먼트,068050,15,2970,2,205,7.41,3384873,22208296,27694076,3384873,7.41,15.24,12.22,12.22,10047119033,12.22,12.22,10047119033 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,93,2,1,1.09,3179770,12711688,1497000000,3179770,1.09,25.01,0.21,0.21,294788980,0.21,0.21,294788980 +엘컴텍,037950,17,1114,2,40,3.72,3096891,23960936,84447519,3096891,3.72,12.92,3.67,3.67,3433749905,3.65,3.65,3433749905 +3S,060310,18,2305,2,80,3.60,3086794,4208613,53059040,3086794,3.60,73.34,5.82,5.82,7319937758,5.99,5.99,7319937758 +오리엔트바이오,002630,19,1499,5,-166,-9.97,3053260,20993932,118583005,3053260,-9.97,14.54,2.57,2.57,4665209358,2.62,2.62,4665209358 +누보,332290,20,1220,2,55,4.72,2785470,8790382,33384803,2785470,4.72,31.69,8.34,8.34,3362712364,8.26,8.26,3362712364 +KD,044180,21,863,2,45,5.50,2670642,19517692,26717799,2670642,5.50,13.68,10.00,10.00,2373222164,10.29,10.29,2373222164 +에스와이,109610,22,4670,2,200,4.47,2634029,51218352,48907400,2634029,4.47,5.14,5.39,5.39,12216670457,5.35,5.35,12216670457 +신라섬유,001000,23,1303,2,267,25.77,2244888,1133781,24277540,2244888,25.77,198.00,9.25,9.25,2813795006,8.89,8.89,2813795006 +에스엠씨지,460870,24,4000,2,40,1.01,2236117,6357663,18403305,2236117,1.01,35.17,12.15,12.15,9409399362,12.78,12.78,9409399362 +KODEX 코스닥150,229200,25,11165,5,-340,-2.96,2210716,11746927,85750000,2210716,-2.96,18.82,2.58,2.58,24836800111,2.59,2.59,24836800111 +오리엔트정공,065500,26,9390,5,-580,-5.82,2088939,13267945,31742912,2088939,-5.82,15.74,6.58,6.58,19737053610,6.62,6.62,19737053610 +엑시온그룹,069920,27,1268,2,178,16.33,2020874,5000378,35194116,2020874,16.33,40.41,5.74,5.74,2590484881,5.80,5.80,2590484881 +티에스넥스젠,043220,28,233,5,-10,-4.12,1949288,22943184,159224163,1949288,-4.12,8.50,1.22,1.22,456679433,1.23,1.23,456679433 +골드앤에스,035290,29,470,2,93,24.67,1891967,234524,47676480,1891967,24.67,806.73,3.97,3.97,853689566,3.81,3.81,853689566 +형지글로벌,308100,30,5750,2,1020,21.56,1857582,189916,6624733,1857582,21.56,978.11,28.04,28.04,10641607455,27.94,27.94,10641607455 diff --git a/top30/20250331/top30-av-20250331-093011.csv b/top30/20250331/top30-av-20250331-093011.csv new file mode 100644 index 000000000000..834eb8572a1c --- /dev/null +++ b/top30/20250331/top30-av-20250331-093011.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2265,2,100,4.62,51879044,127323328,656000000,51879044,4.62,40.75,7.91,7.91,117416487555,7.90,7.90,117416487555 +자연과환경,043910,2,936,2,85,9.99,28523415,150360144,113391457,28523415,9.99,18.97,25.15,25.15,26735829426,25.19,25.19,26735829426 +KODEX 코스닥150레버리지,233740,3,6465,5,-325,-4.79,13330082,33769384,225700000,13330082,-4.79,39.47,5.91,5.91,86338786815,5.92,5.92,86338786815 +KODEX 코스닥150선물인버스,251340,4,4180,2,115,2.83,12271112,25148004,59600000,12271112,2.83,48.80,20.59,20.59,51182536235,20.54,20.54,51182536235 +윌비스,008600,5,479,2,89,22.82,9760252,1749556,67236039,9760252,22.82,557.87,14.52,14.52,4859278538,15.09,15.09,4859278538 +대신정보통신,020180,6,1311,2,133,11.29,9431364,49718472,38428915,9431364,11.29,18.97,24.54,24.54,12129885780,24.08,24.08,12129885780 +동양철관,008970,7,1124,5,-52,-4.42,8605132,184939344,157681434,8605132,-4.42,4.65,5.46,5.46,9798320134,5.53,5.53,9798320134 +KODEX 레버리지,122630,8,15490,5,-715,-4.41,8226530,26447088,125600000,8226530,-4.41,31.11,6.55,6.55,127611078379,6.56,6.56,127611078379 +KODEX 인버스,114800,9,4527,2,107,2.42,7310477,15485415,140200000,7310477,2.42,47.21,5.21,5.21,33089857673,5.21,5.21,33089857673 +형지I&C,011080,10,1235,5,-93,-7.00,6924626,59946364,31541686,6924626,-7.00,11.55,21.95,21.95,8633639276,22.16,22.16,8633639276 +KODEX 2차전지산업레버리지,462330,11,1047,5,-96,-8.40,6777717,18867702,187900000,6777717,-8.40,35.92,3.61,3.61,7160146770,3.64,3.64,7160146770 +한국ANKOR유전,152550,12,299,2,24,8.73,6728287,742251,70020000,6728287,8.73,906.47,9.61,9.61,2044983163,9.77,9.77,2044983163 +티엑스알로보틱스,484810,13,22750,2,2550,12.62,4080952,4491687,15450915,4080952,12.62,90.86,26.41,26.41,90996438600,25.89,25.89,90996438600 +삼성전자,005930,14,59200,5,-1000,-1.66,3862871,16282514,5919637922,3862871,-1.66,23.72,0.07,0.07,228519996450,0.07,0.07,228519996450 +팬엔터테인먼트,068050,15,3000,2,235,8.50,3570742,22208296,27694076,3570742,8.50,16.08,12.89,12.89,10599796702,12.76,12.76,10599796702 +오리엔트바이오,002630,16,1503,5,-162,-9.73,3346705,20993932,118583005,3346705,-9.73,15.94,2.82,2.82,5106870701,2.87,2.87,5106870701 +엘컴텍,037950,17,1111,2,37,3.45,3342329,23960936,84447519,3342329,3.45,13.95,3.96,3.96,3704719821,3.95,3.95,3704719821 +3S,060310,18,2285,2,60,2.70,3308121,4208613,53059040,3308121,2.70,78.60,6.23,6.23,7823958183,6.45,6.45,7823958183 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,94,2,2,2.17,3180070,12711688,1497000000,3180070,2.17,25.02,0.21,0.21,294817180,0.21,0.21,294817180 +누보,332290,20,1239,2,74,6.35,3152547,8790382,33384803,3152547,6.35,35.86,9.44,9.44,3809998905,9.21,9.21,3809998905 +에스와이,109610,21,4605,2,135,3.02,3018327,51218352,48907400,3018327,3.02,5.89,6.17,6.17,13999268156,6.22,6.22,13999268156 +KODEX 코스닥150,229200,22,11230,5,-275,-2.39,2934805,11746927,85750000,2934805,-2.39,24.98,3.42,3.42,32947450573,3.42,3.42,32947450573 +KD,044180,23,852,2,34,4.16,2867567,19517692,26717799,2867567,4.16,14.69,10.73,10.73,2542104904,11.17,11.17,2542104904 +신라섬유,001000,24,1346,1,310,29.92,2828923,1133781,24277540,2828923,29.92,249.51,11.65,11.65,3591254863,10.99,10.99,3591254863 +골드앤에스,035290,25,456,2,79,20.95,2532142,234524,47676480,2532142,20.95,1079.69,5.31,5.31,1152630056,5.30,5.30,1152630056 +에스엠씨지,460870,26,3995,2,35,0.88,2373163,6357663,18403305,2373163,0.88,37.33,12.90,12.90,9956123788,13.54,13.54,9956123788 +대진첨단소재,393970,27,17320,2,420,2.49,2306923,18162406,14796820,2306923,2.49,12.70,15.59,15.59,39842156925,15.55,15.55,39842156925 +오리엔트정공,065500,28,9430,5,-540,-5.42,2296411,13267945,31742912,2296411,-5.42,17.31,7.23,7.23,21694263970,7.25,7.25,21694263970 +엑시온그룹,069920,29,1269,2,179,16.42,2193700,5000378,35194116,2193700,16.42,43.87,6.23,6.23,2808613070,6.29,6.29,2808613070 +티에스넥스젠,043220,30,233,5,-10,-4.12,2108493,22943184,159224163,2108493,-4.12,9.19,1.32,1.32,493923720,1.33,1.33,493923720 diff --git a/top30/20250331/top30-av-20250331-094000.csv b/top30/20250331/top30-av-20250331-094000.csv new file mode 100644 index 000000000000..3d3f4c4dda14 --- /dev/null +++ b/top30/20250331/top30-av-20250331-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2280,2,115,5.31,63790178,127323328,656000000,63790178,5.31,50.10,9.72,9.72,144524222803,9.66,9.66,144524222803 +자연과환경,043910,2,898,2,47,5.52,32811363,150360144,113391457,32811363,5.52,21.82,28.94,28.94,30648989743,30.10,30.10,30648989743 +KODEX 코스닥150레버리지,233740,3,6450,5,-340,-5.01,15240301,33769384,225700000,15240301,-5.01,45.13,6.75,6.75,98663150106,6.78,6.78,98663150106 +KODEX 코스닥150선물인버스,251340,4,4180,2,115,2.83,13135986,25148004,59600000,13135986,2.83,52.23,22.04,22.04,54797021878,22.00,22.00,54797021878 +대신정보통신,020180,5,1317,2,139,11.80,11249808,49718472,38428915,11249808,11.80,22.63,29.27,29.27,14557641477,28.76,28.76,14557641477 +윌비스,008600,6,485,2,95,24.36,10281421,1749556,67236039,10281421,24.36,587.66,15.29,15.29,5109772248,15.67,15.67,5109772248 +KODEX 레버리지,122630,7,15385,5,-820,-5.06,9457552,26447088,125600000,9457552,-5.06,35.76,7.53,7.53,146574694740,7.59,7.59,146574694740 +동양철관,008970,8,1120,5,-56,-4.76,9440109,184939344,157681434,9440109,-4.76,5.10,5.99,5.99,10732773198,6.08,6.08,10732773198 +KODEX 인버스,114800,9,4540,2,120,2.71,9336956,15485415,140200000,9336956,2.71,60.30,6.66,6.66,42278035818,6.64,6.64,42278035818 +한국ANKOR유전,152550,10,304,2,29,10.55,8665419,742251,70020000,8665419,10.55,1167.45,12.38,12.38,2642670849,12.42,12.42,2642670849 +KODEX 2차전지산업레버리지,462330,11,1037,5,-106,-9.27,7931919,18867702,187900000,7931919,-9.27,42.04,4.22,4.22,8360123020,4.29,4.29,8360123020 +형지I&C,011080,12,1215,5,-113,-8.51,7499100,59946364,31541686,7499100,-8.51,12.51,23.78,23.78,9339897628,24.37,24.37,9339897628 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,76,2,2,2.70,6719713,11604453,633000000,6719713,2.70,57.91,1.06,1.06,502657216,1.04,1.04,502657216 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,94,2,2,2.17,5033367,12711688,1497000000,5033367,2.17,39.60,0.34,0.34,469029099,0.33,0.33,469029099 +티엑스알로보틱스,484810,15,22700,2,2500,12.38,4436148,4491687,15450915,4436148,12.38,98.76,28.71,28.71,99025572250,28.23,28.23,99025572250 +삼성전자,005930,16,58800,5,-1400,-2.33,4283069,16282514,5919637922,4283069,-2.33,26.30,0.07,0.07,253269310650,0.07,0.07,253269310650 +팬엔터테인먼트,068050,17,2985,2,220,7.96,3911215,22208296,27694076,3911215,7.96,17.61,14.12,14.12,11616677052,14.05,14.05,11616677052 +오리엔트바이오,002630,18,1491,5,-174,-10.45,3845359,20993932,118583005,3845359,-10.45,18.32,3.24,3.24,5849318594,3.31,3.31,5849318594 +누보,332290,19,1204,2,39,3.35,3708072,8790382,33384803,3708072,3.35,42.18,11.11,11.11,4488501522,11.17,11.17,4488501522 +삼부토건,001470,20,371,2,13,3.63,3576085,7180328,229681824,3576085,3.63,49.80,1.56,1.56,1300610578,1.53,1.53,1300610578 +엘컴텍,037950,21,1101,2,27,2.51,3569770,23960936,84447519,3569770,2.51,14.90,4.23,4.23,3955551206,4.25,4.25,3955551206 +KODEX 코스닥150,229200,22,11215,5,-290,-2.52,3551434,11746927,85750000,3551434,-2.52,30.23,4.14,4.14,39867012219,4.15,4.15,39867012219 +KD,044180,23,891,2,73,8.92,3523917,19517692,26717799,3523917,8.92,18.05,13.19,13.19,3127360420,13.14,13.14,3127360420 +3S,060310,24,2280,2,55,2.47,3494300,4208613,53059040,3494300,2.47,83.03,6.59,6.59,8249441613,6.82,6.82,8249441613 +에스와이,109610,25,4505,2,35,0.78,3480355,51218352,48907400,3480355,0.78,6.80,7.12,7.12,16106909638,7.31,7.31,16106909638 +코데즈컴바인,047770,26,1480,5,-75,-4.82,2953088,6285298,37842602,2953088,-4.82,46.98,7.80,7.80,4598470058,8.21,8.21,4598470058 +대진첨단소재,393970,27,17590,2,690,4.08,2912190,18162406,14796820,2912190,4.08,16.03,19.68,19.68,50482168595,19.40,19.40,50482168595 +신라섬유,001000,28,1346,1,310,29.92,2875215,1133781,24277540,2875215,29.92,253.60,11.84,11.84,3653563895,11.18,11.18,3653563895 +골드앤에스,035290,29,455,2,78,20.69,2805431,234524,47676480,2805431,20.69,1196.22,5.88,5.88,1276576609,5.88,5.88,1276576609 +오리엔트정공,065500,30,9340,5,-630,-6.32,2562013,13267945,31742912,2562013,-6.32,19.31,8.07,8.07,24170925265,8.15,8.15,24170925265 diff --git a/top30/20250331/top30-av-20250331-095001.csv b/top30/20250331/top30-av-20250331-095001.csv new file mode 100644 index 000000000000..b742df01e8a7 --- /dev/null +++ b/top30/20250331/top30-av-20250331-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2280,2,115,5.31,66759165,127323328,656000000,66759165,5.31,52.43,10.18,10.18,151293314851,10.12,10.12,151293314851 +자연과환경,043910,2,884,2,33,3.88,36073093,150360144,113391457,36073093,3.88,23.99,31.81,31.81,33548032133,33.47,33.47,33548032133 +KODEX 코스닥150레버리지,233740,3,6495,5,-295,-4.34,16614932,33769384,225700000,16614932,-4.34,49.20,7.36,7.36,107567230815,7.34,7.34,107567230815 +KODEX 코스닥150선물인버스,251340,4,4160,2,95,2.34,13863202,25148004,59600000,13863202,2.34,55.13,23.26,23.26,57830326465,23.32,23.32,57830326465 +대신정보통신,020180,5,1322,2,144,12.22,12228237,49718472,38428915,12228237,12.22,24.59,31.82,31.82,15859184747,31.22,31.22,15859184747 +윌비스,008600,6,486,2,96,24.62,10774067,1749556,67236039,10774067,24.62,615.82,16.02,16.02,5349173538,16.37,16.37,5349173538 +동양철관,008970,7,1137,5,-39,-3.32,10468344,184939344,157681434,10468344,-3.32,5.66,6.64,6.64,11895212104,6.63,6.63,11895212104 +KODEX 레버리지,122630,8,15405,5,-800,-4.94,10046995,26447088,125600000,10046995,-4.94,37.99,8.00,8.00,155646443970,8.04,8.04,155646443970 +한국ANKOR유전,152550,9,306,2,31,11.27,9572805,742251,70020000,9572805,11.27,1289.70,13.67,13.67,2918449202,13.62,13.62,2918449202 +KODEX 인버스,114800,10,4540,2,120,2.71,9564028,15485415,140200000,9564028,2.71,61.76,6.82,6.82,43309119489,6.80,6.80,43309119489 +KODEX 2차전지산업레버리지,462330,11,1045,5,-98,-8.57,9194435,18867702,187900000,9194435,-8.57,48.73,4.89,4.89,9672157352,4.93,4.93,9672157352 +형지I&C,011080,12,1225,5,-103,-7.76,7670646,59946364,31541686,7670646,-7.76,12.80,24.32,24.32,9550861472,24.72,24.72,9550861472 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,75,2,1,1.35,6721749,11604453,633000000,6721749,1.35,57.92,1.06,1.06,502809952,1.06,1.06,502809952 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,94,2,2,2.17,5268083,12711688,1497000000,5268083,2.17,41.44,0.35,0.35,491108283,0.35,0.35,491108283 +티엑스알로보틱스,484810,15,22650,2,2450,12.13,4782707,4491687,15450915,4782707,12.13,106.48,30.95,30.95,106916429925,30.55,30.55,106916429925 +삼성전자,005930,16,58700,5,-1500,-2.49,4630650,16282514,5919637922,4630650,-2.49,28.44,0.08,0.08,273674636600,0.08,0.08,273674636600 +와이즈버즈,273060,17,860,2,101,13.31,4385636,77232,50459582,4385636,13.31,5678.52,8.69,8.69,3697325886,8.52,8.52,3697325886 +팬엔터테인먼트,068050,18,2975,2,210,7.59,4213771,22208296,27694076,4213771,7.59,18.97,15.22,15.22,12519379257,15.20,15.20,12519379257 +삼부토건,001470,19,371,2,13,3.63,4176864,7180328,229681824,4176864,3.63,58.17,1.82,1.82,1520091282,1.78,1.78,1520091282 +KODEX 코스닥150,229200,20,11255,5,-250,-2.17,4173009,11746927,85750000,4173009,-2.17,35.52,4.87,4.87,46853092250,4.85,4.85,46853092250 +오리엔트바이오,002630,21,1499,5,-166,-9.97,4081524,20993932,118583005,4081524,-9.97,19.44,3.44,3.44,6204061218,3.49,3.49,6204061218 +누보,332290,22,1171,2,6,0.52,3828814,8790382,33384803,3828814,0.52,43.56,11.47,11.47,4631277229,11.85,11.85,4631277229 +3S,060310,23,2345,2,120,5.39,3814209,4208613,53059040,3814209,5.39,90.63,7.19,7.19,8998255482,7.23,7.23,8998255482 +에스와이,109610,24,4535,2,65,1.45,3713369,51218352,48907400,3713369,1.45,7.25,7.59,7.59,17157748273,7.74,7.74,17157748273 +KD,044180,25,882,2,64,7.82,3712986,19517692,26717799,3712986,7.82,19.02,13.90,13.90,3294511062,13.98,13.98,3294511062 +엘컴텍,037950,26,1108,2,34,3.17,3697846,23960936,84447519,3697846,3.17,15.43,4.38,4.38,4097411418,4.38,4.38,4097411418 +대진첨단소재,393970,27,17400,2,500,2.96,3138053,18162406,14796820,3138053,2.96,17.28,21.21,21.21,54434584840,21.14,21.14,54434584840 +골드앤에스,035290,28,439,2,62,16.45,3090557,234524,47676480,3090557,16.45,1317.80,6.48,6.48,1405734783,6.72,6.72,1405734783 +코데즈컴바인,047770,29,1475,5,-80,-5.14,3055981,6285298,37842602,3055981,-5.14,48.62,8.08,8.08,4750145467,8.51,8.51,4750145467 +티에스넥스젠,043220,30,225,5,-18,-7.41,2982496,22943184,159224163,2982496,-7.41,13.00,1.87,1.87,692347505,1.93,1.93,692347505 diff --git a/top30/20250331/top30-av-20250331-100059.csv b/top30/20250331/top30-av-20250331-100059.csv new file mode 100644 index 000000000000..0ef659bd6a37 --- /dev/null +++ b/top30/20250331/top30-av-20250331-100059.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2270,2,105,4.85,69174246,127323328,656000000,69174246,4.85,54.33,10.54,10.54,156780905979,10.53,10.53,156780905979 +자연과환경,043910,2,867,2,16,1.88,38620378,150360144,113391457,38620378,1.88,25.69,34.06,34.06,35771840430,36.39,36.39,35771840430 +동양철관,008970,3,1187,2,11,0.94,18765694,184939344,157681434,18765694,0.94,10.15,11.90,11.90,21703568823,11.60,11.60,21703568823 +KODEX 코스닥150레버리지,233740,4,6525,5,-265,-3.90,18414831,33769384,225700000,18414831,-3.90,54.53,8.16,8.16,119343246229,8.10,8.10,119343246229 +KODEX 코스닥150선물인버스,251340,5,4155,2,90,2.21,15227894,25148004,59600000,15227894,2.21,60.55,25.55,25.55,63493950491,25.64,25.64,63493950491 +대신정보통신,020180,6,1350,2,172,14.60,13250342,49718472,38428915,13250342,14.60,26.65,34.48,34.48,17215351643,33.18,33.18,17215351643 +윌비스,008600,7,483,2,93,23.85,11468695,1749556,67236039,11468695,23.85,655.52,17.06,17.06,5687724448,17.51,17.51,5687724448 +한국ANKOR유전,152550,8,298,2,23,8.36,10617897,742251,70020000,10617897,8.36,1430.50,15.16,15.16,3233091361,15.49,15.49,3233091361 +KODEX 레버리지,122630,9,15465,5,-740,-4.57,10555642,26447088,125600000,10555642,-4.57,39.91,8.40,8.40,163505444084,8.42,8.42,163505444084 +KODEX 인버스,114800,10,4530,2,110,2.49,9944700,15485415,140200000,9944700,2.49,64.22,7.09,7.09,45034276591,7.09,7.09,45034276591 +KODEX 2차전지산업레버리지,462330,11,1048,5,-95,-8.31,9941229,18867702,187900000,9941229,-8.31,52.69,5.29,5.29,10456486635,5.31,5.31,10456486635 +형지I&C,011080,12,1219,5,-109,-8.21,7944150,59946364,31541686,7944150,-8.21,13.25,25.19,25.19,9885671075,25.71,25.71,9885671075 +와이즈버즈,273060,13,916,2,157,20.69,7488967,77232,50459582,7488967,20.69,9696.71,14.84,14.84,6515672366,14.10,14.10,6515672366 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,14,76,2,2,2.70,6873149,11604453,633000000,6873149,2.70,59.23,1.09,1.09,514164957,1.07,1.07,514164957 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,94,2,2,2.17,5806461,12711688,1497000000,5806461,2.17,45.68,0.39,0.39,541720814,0.38,0.38,541720814 +티엑스알로보틱스,484810,16,23050,2,2850,14.11,5498092,4491687,15450915,5498092,14.11,122.41,35.58,35.58,123410235900,34.65,34.65,123410235900 +삼성전자,005930,17,58800,5,-1400,-2.33,4943319,16282514,5919637922,4943319,-2.33,30.36,0.08,0.08,292029111750,0.08,0.08,292029111750 +삼부토건,001470,18,367,2,9,2.51,4723802,7180328,229681824,4723802,2.51,65.79,2.06,2.06,1721902219,2.04,2.04,1721902219 +팬엔터테인먼트,068050,19,2950,2,185,6.69,4685829,22208296,27694076,4685829,6.69,21.10,16.92,16.92,13896085993,17.01,17.01,13896085993 +KODEX 코스닥150,229200,20,11285,5,-220,-1.91,4577044,11746927,85750000,4577044,-1.91,38.96,5.34,5.34,51415283462,5.31,5.31,51415283462 +오리엔트바이오,002630,21,1491,5,-174,-10.45,4301694,20993932,118583005,4301694,-10.45,20.49,3.63,3.63,6533559243,3.70,3.70,6533559243 +에스와이,109610,22,4470,3,0,0.00,4269860,51218352,48907400,4269860,0.00,8.34,8.73,8.73,19636167703,8.98,8.98,19636167703 +엘컴텍,037950,23,1080,2,6,0.56,4029414,23960936,84447519,4029414,0.56,16.82,4.77,4.77,4458490271,4.89,4.89,4458490271 +누보,332290,24,1134,5,-31,-2.66,4020695,8790382,33384803,4020695,-2.66,45.74,12.04,12.04,4851835448,12.82,12.82,4851835448 +3S,060310,25,2350,2,125,5.62,3962857,4208613,53059040,3962857,5.62,94.16,7.47,7.47,9347440977,7.50,7.50,9347440977 +KD,044180,26,863,2,45,5.50,3902210,19517692,26717799,3902210,5.50,19.99,14.61,14.61,3460284170,15.01,15.01,3460284170 +티에스넥스젠,043220,27,220,5,-23,-9.47,3709444,22943184,159224163,3709444,-9.47,16.17,2.33,2.33,852201724,2.43,2.43,852201724 +신라섬유,001000,28,1332,2,296,28.57,3640620,1133781,24277540,3640620,28.57,321.10,15.00,15.00,4671162117,14.44,14.44,4671162117 +대진첨단소재,393970,29,17300,2,400,2.37,3407812,18162406,14796820,3407812,2.37,18.76,23.03,23.03,59105375480,23.09,23.09,59105375480 +골드앤에스,035290,30,448,2,71,18.83,3314494,234524,47676480,3314494,18.83,1413.29,6.95,6.95,1506158963,7.05,7.05,1506158963 diff --git a/top30/20250331/top30-av-20250331-101025.csv b/top30/20250331/top30-av-20250331-101025.csv new file mode 100644 index 000000000000..ce4a29939bce --- /dev/null +++ b/top30/20250331/top30-av-20250331-101025.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2272,2,107,4.94,72053112,127323328,656000000,72053112,4.94,56.59,10.98,10.98,163309163600,10.96,10.96,163309163600 +자연과환경,043910,2,855,2,4,0.47,40666268,150360144,113391457,40666268,0.47,27.05,35.86,35.86,37548545277,38.73,38.73,37548545277 +동양철관,008970,3,1148,5,-28,-2.38,28721804,184939344,157681434,28721804,-2.38,15.53,18.22,18.22,33548051450,18.53,18.53,33548051450 +KODEX 코스닥150레버리지,233740,4,6570,5,-220,-3.24,19610308,33769384,225700000,19610308,-3.24,58.07,8.69,8.69,127187312070,8.58,8.58,127187312070 +KODEX 코스닥150선물인버스,251340,5,4145,2,80,1.97,16570016,25148004,59600000,16570016,1.97,65.89,27.80,27.80,69057171717,27.95,27.95,69057171717 +대신정보통신,020180,6,1352,2,174,14.77,15639620,49718472,38428915,15639620,14.77,31.46,40.70,40.70,20458860687,39.38,39.38,20458860687 +윌비스,008600,7,468,2,78,20.00,12322194,1749556,67236039,12322194,20.00,704.30,18.33,18.33,6092276403,19.36,19.36,6092276403 +한국ANKOR유전,152550,8,293,2,18,6.55,11226612,742251,70020000,11226612,6.55,1512.51,16.03,16.03,3412227985,16.63,16.63,3412227985 +KODEX 인버스,114800,9,4535,2,115,2.60,11192239,15485415,140200000,11192239,2.60,72.28,7.98,7.98,50683787987,7.97,7.97,50683787987 +KODEX 레버리지,122630,10,15465,5,-740,-4.57,11175097,26447088,125600000,11175097,-4.57,42.25,8.90,8.90,173101956357,8.91,8.91,173101956357 +KODEX 2차전지산업레버리지,462330,11,1049,5,-94,-8.22,10444476,18867702,187900000,10444476,-8.22,55.36,5.56,5.56,10985476319,5.57,5.57,10985476319 +와이즈버즈,273060,12,908,2,149,19.63,9332799,77232,50459582,9332799,19.63,9999.99,18.50,18.50,8210637512,17.92,17.92,8210637512 +형지I&C,011080,13,1225,5,-103,-7.76,8093784,59946364,31541686,8093784,-7.76,13.50,25.66,25.66,10069120021,26.06,26.06,10069120021 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,14,75,2,1,1.35,7455486,11604453,633000000,7455486,1.35,64.25,1.18,1.18,557840232,1.18,1.18,557840232 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,93,2,1,1.09,5996697,12711688,1497000000,5996697,1.09,47.17,0.40,0.40,559458788,0.40,0.40,559458788 +티엑스알로보틱스,484810,16,22900,2,2700,13.37,5708476,4491687,15450915,5708476,13.37,127.09,36.95,36.95,128231676075,36.24,36.24,128231676075 +티에스넥스젠,043220,17,215,5,-28,-11.52,5354788,22943184,159224163,5354788,-11.52,23.34,3.36,3.36,1214037123,3.55,3.55,1214037123 +삼부토건,001470,18,361,2,3,0.84,5218343,7180328,229681824,5218343,0.84,72.68,2.27,2.27,1900666006,2.29,2.29,1900666006 +삼성전자,005930,19,58600,5,-1600,-2.66,5213360,16282514,5919637922,5213360,-2.66,32.02,0.09,0.09,307885337000,0.09,0.09,307885337000 +KODEX 코스닥150,229200,20,11312,5,-193,-1.68,5120129,11746927,85750000,5120129,-1.68,43.59,5.97,5.97,57557173233,5.93,5.93,57557173233 +팬엔터테인먼트,068050,21,2975,2,210,7.59,4925186,22208296,27694076,4925186,7.59,22.18,17.78,17.78,14609312278,17.73,17.73,14609312278 +에스와이,109610,22,4455,5,-15,-0.34,4555780,51218352,48907400,4555780,-0.34,8.89,9.32,9.32,20914491100,9.60,9.60,20914491100 +오리엔트바이오,002630,23,1510,5,-155,-9.31,4542547,20993932,118583005,4542547,-9.31,21.64,3.83,3.83,6895408925,3.85,3.85,6895408925 +엘컴텍,037950,24,1078,2,4,0.37,4339824,23960936,84447519,4339824,0.37,18.11,5.14,5.14,4792058169,5.26,5.26,4792058169 +누보,332290,25,1144,5,-21,-1.80,4069551,8790382,33384803,4069551,-1.80,46.30,12.19,12.19,4907468512,12.85,12.85,4907468512 +3S,060310,26,2330,2,105,4.72,4039066,4208613,53059040,4039066,4.72,95.97,7.61,7.61,9525551302,7.71,7.71,9525551302 +KD,044180,27,866,2,48,5.87,4011834,19517692,26717799,4011834,5.87,20.55,15.02,15.02,3554974880,15.36,15.36,3554974880 +신라섬유,001000,28,1329,2,293,28.28,3933135,1133781,24277540,3933135,28.28,346.90,16.20,16.20,5057546260,15.68,15.68,5057546260 +골드앤에스,035290,29,436,2,59,15.65,3562112,234524,47676480,3562112,15.65,1518.87,7.47,7.47,1614390847,7.77,7.77,1614390847 +대진첨단소재,393970,30,17250,2,350,2.07,3499113,18162406,14796820,3499113,2.07,19.27,23.65,23.65,60680795795,23.77,23.77,60680795795 diff --git a/top30/20250331/top30-av-20250331-102125.csv b/top30/20250331/top30-av-20250331-102125.csv new file mode 100644 index 000000000000..64026795eb32 --- /dev/null +++ b/top30/20250331/top30-av-20250331-102125.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2270,2,105,4.85,74837559,127323328,656000000,74837559,4.85,58.78,11.41,11.41,169628751793,11.39,11.39,169628751793 +자연과환경,043910,2,843,5,-8,-0.94,43362354,150360144,113391457,43362354,-0.94,28.84,38.24,38.24,39834404547,41.67,41.67,39834404547 +동양철관,008970,3,1140,5,-36,-3.06,31615716,184939344,157681434,31615716,-3.06,17.10,20.05,20.05,36853306425,20.50,20.50,36853306425 +KODEX 코스닥150레버리지,233740,4,6655,5,-135,-1.99,21584009,33769384,225700000,21584009,-1.99,63.92,9.56,9.56,140264545621,9.34,9.34,140264545621 +KODEX 코스닥150선물인버스,251340,5,4120,2,55,1.35,18800635,25148004,59600000,18800635,1.35,74.76,31.54,31.54,78255688122,31.87,31.87,78255688122 +대신정보통신,020180,6,1313,2,135,11.46,16840558,49718472,38428915,16840558,11.46,33.87,43.82,43.82,22045202743,43.69,43.69,22045202743 +윌비스,008600,7,467,2,77,19.74,12748885,1749556,67236039,12748885,19.74,728.69,18.96,18.96,6290923735,20.04,20.04,6290923735 +한국ANKOR유전,152550,8,289,2,14,5.09,11839094,742251,70020000,11839094,5.09,1595.03,16.91,16.91,3589497727,17.74,17.74,3589497727 +KODEX 레버리지,122630,9,15485,5,-720,-4.44,11667931,26447088,125600000,11667931,-4.44,44.12,9.29,9.29,180735001927,9.29,9.29,180735001927 +와이즈버즈,273060,10,930,2,171,22.53,11503363,77232,50459582,11503363,22.53,9999.99,22.80,22.80,10244355682,21.83,21.83,10244355682 +KODEX 인버스,114800,11,4525,2,105,2.38,11298147,15485415,140200000,11298147,2.38,72.96,8.06,8.06,51163421397,8.06,8.06,51163421397 +KODEX 2차전지산업레버리지,462330,12,1044,5,-99,-8.66,11216788,18867702,187900000,11216788,-8.66,59.45,5.97,5.97,11793694461,6.01,6.01,11793694461 +형지I&C,011080,13,1252,5,-76,-5.72,8749658,59946364,31541686,8749658,-5.72,14.60,27.74,27.74,10885225038,27.56,27.56,10885225038 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,14,75,2,1,1.35,7528491,11604453,633000000,7528491,1.35,64.88,1.19,1.19,563295607,1.19,1.19,563295607 +KODEX 코스닥150,229200,15,11390,5,-115,-1.00,6084247,11746927,85750000,6084247,-1.00,51.79,7.10,7.10,68514080346,7.01,7.01,68514080346 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,94,2,2,2.17,5998797,12711688,1497000000,5998797,2.17,47.19,0.40,0.40,559656188,0.40,0.40,559656188 +티엑스알로보틱스,484810,17,22600,2,2400,11.88,5965157,4491687,15450915,5965157,11.88,132.80,38.61,38.61,134055604425,38.39,38.39,134055604425 +오리엔트바이오,002630,18,1614,5,-51,-3.06,5878419,20993932,118583005,5878419,-3.06,28.00,4.96,4.96,8985227040,4.69,4.69,8985227040 +티에스넥스젠,043220,19,216,5,-27,-11.11,5803731,22943184,159224163,5803731,-11.11,25.30,3.65,3.65,1309599976,3.81,3.81,1309599976 +모비데이즈,363260,20,2295,2,265,13.05,5700955,1713278,32163769,5700955,13.05,332.75,17.72,17.72,12660794825,17.15,17.15,12660794825 +삼성전자,005930,21,58800,5,-1400,-2.33,5481558,16282514,5919637922,5481558,-2.33,33.67,0.09,0.09,323630155500,0.09,0.09,323630155500 +삼부토건,001470,22,358,3,0,0.00,5390709,7180328,229681824,5390709,0.00,75.08,2.35,2.35,1962534147,2.39,2.39,1962534147 +팬엔터테인먼트,068050,23,2925,2,160,5.79,5070401,22208296,27694076,5070401,5.79,22.83,18.31,18.31,15036321379,18.56,18.56,15036321379 +에스와이,109610,24,4350,5,-120,-2.68,4856789,51218352,48907400,4856789,-2.68,9.48,9.93,9.93,22234040894,10.45,10.45,22234040894 +오리엔트정공,065500,25,10070,2,100,1.00,4400179,13267945,31742912,4400179,1.00,33.16,13.86,13.86,41921432585,13.11,13.11,41921432585 +엘컴텍,037950,26,1081,2,7,0.65,4384383,23960936,84447519,4384383,0.65,18.30,5.19,5.19,4840156815,5.30,5.30,4840156815 +누보,332290,27,1119,5,-46,-3.95,4160095,8790382,33384803,4160095,-3.95,47.33,12.46,12.46,5009650639,13.41,13.41,5009650639 +3S,060310,28,2320,2,95,4.27,4152238,4208613,53059040,4152238,4.27,98.66,7.83,7.83,9789301822,7.95,7.95,9789301822 +신라섬유,001000,29,1346,1,310,29.92,4120832,1133781,24277540,4120832,29.92,363.46,16.97,16.97,5309413952,16.25,16.25,5309413952 +KD,044180,30,882,2,64,7.82,4110351,19517692,26717799,4110351,7.82,21.06,15.38,15.38,3641126579,15.45,15.45,3641126579 diff --git a/top30/20250331/top30-av-20250331-103308.csv b/top30/20250331/top30-av-20250331-103308.csv new file mode 100644 index 000000000000..e74bdbcf919e --- /dev/null +++ b/top30/20250331/top30-av-20250331-103308.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2270,2,105,4.85,79528159,127323328,656000000,79528159,4.85,62.46,12.12,12.12,180258661336,12.11,12.11,180258661336 +자연과환경,043910,2,848,5,-3,-0.35,45203358,150360144,113391457,45203358,-0.35,30.06,39.86,39.86,41390066157,43.04,43.04,41390066157 +동양철관,008970,3,1136,5,-40,-3.40,33160984,184939344,157681434,33160984,-3.40,17.93,21.03,21.03,38604522952,21.55,21.55,38604522952 +KODEX 코스닥150레버리지,233740,4,6595,5,-195,-2.87,23044087,33769384,225700000,23044087,-2.87,68.24,10.21,10.21,149971875029,10.08,10.08,149971875029 +KODEX 코스닥150선물인버스,251340,5,4135,2,70,1.72,20632140,25148004,59600000,20632140,1.72,82.04,34.62,34.62,85800850238,34.82,34.82,85800850238 +대신정보통신,020180,6,1389,2,211,17.91,19225102,49718472,38428915,19225102,17.91,38.67,50.03,50.03,25282084923,47.36,47.36,25282084923 +와이즈버즈,273060,7,960,2,201,26.48,13899829,77232,50459582,13899829,26.48,9999.99,27.55,27.55,12539990182,25.89,25.89,12539990182 +윌비스,008600,8,466,2,76,19.49,13163064,1749556,67236039,13163064,19.49,752.37,19.58,19.58,6482655363,20.69,20.69,6482655363 +KODEX 레버리지,122630,9,15455,5,-750,-4.63,12457669,26447088,125600000,12457669,-4.63,47.10,9.92,9.92,192972741926,9.94,9.94,192972741926 +한국ANKOR유전,152550,10,289,2,14,5.09,12255249,742251,70020000,12255249,5.09,1651.09,17.50,17.50,3709131526,18.33,18.33,3709131526 +KODEX 인버스,114800,11,4530,2,110,2.49,12135400,15485415,140200000,12135400,2.49,78.37,8.66,8.66,54953386053,8.65,8.65,54953386053 +KODEX 2차전지산업레버리지,462330,12,1039,5,-104,-9.10,11856159,18867702,187900000,11856159,-9.10,62.84,6.31,6.31,12459591277,6.38,6.38,12459591277 +형지I&C,011080,13,1360,2,32,2.41,11720311,59946364,31541686,11720311,2.41,19.55,37.16,37.16,14797423291,34.50,34.50,14797423291 +모비데이즈,363260,14,2330,2,300,14.78,9155285,1713278,32163769,9155285,14.78,534.37,28.46,28.46,20726633623,27.66,27.66,20726633623 +오리엔트바이오,002630,15,1627,5,-38,-2.28,7631976,20993932,118583005,7631976,-2.28,36.35,6.44,6.44,11822292383,6.13,6.13,11822292383 +티에스넥스젠,043220,16,212,5,-31,-12.76,7590921,22943184,159224163,7590921,-12.76,33.09,4.77,4.77,1674292042,4.96,4.96,1674292042 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,74,3,0,0.00,7528492,11604453,633000000,7528492,0.00,64.88,1.19,1.19,563295681,1.20,1.20,563295681 +KODEX 코스닥150,229200,18,11335,5,-170,-1.48,6439823,11746927,85750000,6439823,-1.48,54.82,7.51,7.51,72564318875,7.47,7.47,72564318875 +오리엔트정공,065500,19,10230,2,260,2.61,6358398,13267945,31742912,6358398,2.61,47.92,20.03,20.03,61769113455,19.02,19.02,61769113455 +티엑스알로보틱스,484810,20,22550,2,2350,11.63,6104433,4491687,15450915,6104433,11.63,135.91,39.51,39.51,137209596300,39.38,39.38,137209596300 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,94,2,2,2.17,5998903,12711688,1497000000,5998903,2.17,47.19,0.40,0.40,559666152,0.40,0.40,559666152 +삼성전자,005930,22,58700,5,-1500,-2.49,5706504,16282514,5919637922,5706504,-2.49,35.05,0.10,0.10,336837665400,0.10,0.10,336837665400 +삼부토건,001470,23,359,2,1,0.28,5588407,7180328,229681824,5588407,0.28,77.83,2.43,2.43,2033328612,2.47,2.47,2033328612 +팬엔터테인먼트,068050,24,2920,2,155,5.61,5208959,22208296,27694076,5208959,5.61,23.46,18.81,18.81,15440544384,19.09,19.09,15440544384 +에스와이,109610,25,4310,5,-160,-3.58,5096176,51218352,48907400,5096176,-3.58,9.95,10.42,10.42,23267645836,11.04,11.04,23267645836 +엘컴텍,037950,26,1089,2,15,1.40,4444672,23960936,84447519,4444672,1.40,18.55,5.26,5.26,4905618872,5.33,5.33,4905618872 +누보,332290,27,1123,5,-42,-3.61,4293277,8790382,33384803,4293277,-3.61,48.84,12.86,12.86,5157212743,13.76,13.76,5157212743 +3S,060310,28,2290,2,65,2.92,4239480,4208613,53059040,4239480,2.92,100.73,7.99,7.99,9989839957,8.22,8.22,9989839957 +KD,044180,29,880,2,62,7.58,4201401,19517692,26717799,4201401,7.58,21.53,15.73,15.73,3721606730,15.83,15.83,3721606730 +신라섬유,001000,30,1346,1,310,29.92,4163990,1133781,24277540,4163990,29.92,367.27,17.15,17.15,5367504620,16.43,16.43,5367504620 diff --git a/top30/20250331/top30-av-20250331-105825.csv b/top30/20250331/top30-av-20250331-105825.csv new file mode 100644 index 000000000000..34b09d202eb1 --- /dev/null +++ b/top30/20250331/top30-av-20250331-105825.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2270,2,105,4.85,82774510,127323328,656000000,82774510,4.85,65.01,12.62,12.62,187641438547,12.60,12.60,187641438547 +자연과환경,043910,2,836,5,-15,-1.76,47687064,150360144,113391457,47687064,-1.76,31.72,42.06,42.06,43478479920,45.87,45.87,43478479920 +동양철관,008970,3,1133,5,-43,-3.66,35142338,184939344,157681434,35142338,-3.66,19.00,22.29,22.29,40843313181,22.86,22.86,40843313181 +형지I&C,011080,4,1526,2,198,14.91,26197434,59946364,31541686,26197434,14.91,43.70,83.06,83.06,36192379734,75.19,75.19,36192379734 +KODEX 코스닥150레버리지,233740,5,6550,5,-240,-3.53,25495936,33769384,225700000,25495936,-3.53,75.50,11.30,11.30,166096514718,11.24,11.24,166096514718 +대신정보통신,020180,6,1340,2,162,13.75,22737241,49718472,38428915,22737241,13.75,45.73,59.17,59.17,30085804184,58.42,58.42,30085804184 +KODEX 코스닥150선물인버스,251340,7,4145,2,80,1.97,22507305,25148004,59600000,22507305,1.97,89.50,37.76,37.76,93564410591,37.87,37.87,93564410591 +와이즈버즈,273060,8,954,2,195,25.69,15849339,77232,50459582,15849339,25.69,9999.99,31.41,31.41,14412631001,29.94,29.94,14412631001 +KODEX 2차전지산업레버리지,462330,9,1030,5,-113,-9.89,14326852,18867702,187900000,14326852,-9.89,75.93,7.62,7.62,15013073719,7.76,7.76,15013073719 +윌비스,008600,10,480,2,90,23.08,14093609,1749556,67236039,14093609,23.08,805.55,20.96,20.96,6925574834,21.46,21.46,6925574834 +KODEX 레버리지,122630,11,15455,5,-750,-4.63,13355608,26447088,125600000,13355608,-4.63,50.50,10.63,10.63,206839061293,10.66,10.66,206839061293 +한국ANKOR유전,152550,12,294,2,19,6.91,13354705,742251,70020000,13354705,6.91,1799.22,19.07,19.07,4029833617,19.58,19.58,4029833617 +모비데이즈,363260,13,2310,2,280,13.79,13137232,1713278,32163769,13137232,13.79,766.79,40.84,40.84,29833419786,40.15,40.15,29833419786 +KODEX 인버스,114800,14,4530,2,110,2.49,13116563,15485415,140200000,13116563,2.49,84.70,9.36,9.36,59401653242,9.35,9.35,59401653242 +오리엔트바이오,002630,15,1623,5,-42,-2.52,10853867,20993932,118583005,10853867,-2.52,51.70,9.15,9.15,17145700073,8.91,8.91,17145700073 +오리엔트정공,065500,16,10130,2,160,1.60,9168566,13267945,31742912,9168566,1.60,69.10,28.88,28.88,90660504885,28.19,28.19,90660504885 +티에스넥스젠,043220,17,211,5,-32,-13.17,8383546,22943184,159224163,8383546,-13.17,36.54,5.27,5.27,1840478812,5.48,5.48,1840478812 +KD,044180,18,997,2,179,21.88,7703650,19517692,26717799,7703650,21.88,39.47,28.83,28.83,7131051349,26.77,26.77,7131051349 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,75,2,1,1.35,7638492,11604453,633000000,7638492,1.35,65.82,1.21,1.21,571445681,1.20,1.20,571445681 +KODEX 코스닥150,229200,20,11295,5,-210,-1.83,7090886,11746927,85750000,7090886,-1.83,60.36,8.27,8.27,79937076127,8.25,8.25,79937076127 +티엑스알로보틱스,484810,21,23050,2,2850,14.11,6999798,4491687,15450915,6999798,14.11,155.84,45.30,45.30,157556996100,44.24,44.24,157556996100 +삼성전자,005930,22,58700,5,-1500,-2.49,6041618,16282514,5919637922,6041618,-2.49,37.10,0.10,0.10,356490642950,0.10,0.10,356490642950 +삼부토건,001470,23,358,3,0,0.00,6016097,7180328,229681824,6016097,0.00,83.79,2.62,2.62,2185621794,2.66,2.66,2185621794 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,94,2,2,2.17,5999112,12711688,1497000000,5999112,2.17,47.19,0.40,0.40,559685794,0.40,0.40,559685794 +에스와이,109610,25,4225,5,-245,-5.48,5603948,51218352,48907400,5603948,-5.48,10.94,11.46,11.46,25431302661,12.31,12.31,25431302661 +팬엔터테인먼트,068050,26,2865,2,100,3.62,5428954,22208296,27694076,5428954,3.62,24.45,19.60,19.60,16076517339,20.26,20.26,16076517339 +엘컴텍,037950,27,1090,2,16,1.49,4555793,23960936,84447519,4555793,1.49,19.01,5.39,5.39,5026606737,5.46,5.46,5026606737 +골드앤에스,035290,28,429,2,52,13.79,4511806,234524,47676480,4511806,13.79,1923.81,9.46,9.46,2035005550,9.95,9.95,2035005550 +3S,060310,29,2280,2,55,2.47,4431804,4208613,53059040,4431804,2.47,105.30,8.35,8.35,10426618946,8.62,8.62,10426618946 +누보,332290,30,1124,5,-41,-3.52,4330035,8790382,33384803,4330035,-3.52,49.26,12.97,12.97,5198682768,13.85,13.85,5198682768 diff --git a/top30/20250331/top30-av-20250331-110000.csv b/top30/20250331/top30-av-20250331-110000.csv new file mode 100644 index 000000000000..1623b8437df6 --- /dev/null +++ b/top30/20250331/top30-av-20250331-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2275,2,110,5.08,82794684,127323328,656000000,82794684,5.08,65.03,12.62,12.62,187687242773,12.58,12.58,187687242773 +자연과환경,043910,2,849,5,-2,-0.24,47859131,150360144,113391457,47859131,-0.24,31.83,42.21,42.21,43624031287,45.31,45.31,43624031287 +동양철관,008970,3,1129,5,-47,-4.00,35215286,184939344,157681434,35215286,-4.00,19.04,22.33,22.33,40925773313,22.99,22.99,40925773313 +형지I&C,011080,4,1526,2,198,14.91,26912996,59946364,31541686,26912996,14.91,44.90,85.33,85.33,37286805973,77.47,77.47,37286805973 +KODEX 코스닥150레버리지,233740,5,6540,5,-250,-3.68,25572623,33769384,225700000,25572623,-3.68,75.73,11.33,11.33,166597901103,11.29,11.29,166597901103 +대신정보통신,020180,6,1348,2,170,14.43,22795915,49718472,38428915,22795915,14.43,45.85,59.32,59.32,30164424503,58.23,58.23,30164424503 +KODEX 코스닥150선물인버스,251340,7,4152,2,87,2.14,22552661,25148004,59600000,22552661,2.14,89.68,37.84,37.84,93752638181,37.89,37.89,93752638181 +와이즈버즈,273060,8,950,2,191,25.16,15921077,77232,50459582,15921077,25.16,9999.99,31.55,31.55,14480918214,30.21,30.21,14480918214 +KODEX 2차전지산업레버리지,462330,9,1030,5,-113,-9.89,14352592,18867702,187900000,14352592,-9.89,76.07,7.64,7.64,15039574204,7.77,7.77,15039574204 +윌비스,008600,10,483,2,93,23.85,14110385,1749556,67236039,14110385,23.85,806.51,20.99,20.99,6933662211,21.35,21.35,6933662211 +모비데이즈,363260,11,2325,2,295,14.53,13516520,1713278,32163769,13516520,14.53,788.93,42.02,42.02,30718565819,41.08,41.08,30718565819 +한국ANKOR유전,152550,12,291,2,16,5.82,13405828,742251,70020000,13405828,5.82,1806.10,19.15,19.15,4044741447,19.85,19.85,4044741447 +KODEX 레버리지,122630,13,15460,5,-745,-4.60,13392744,26447088,125600000,13392744,-4.60,50.64,10.66,10.66,207412978583,10.68,10.68,207412978583 +KODEX 인버스,114800,14,4532,2,112,2.53,13118996,15485415,140200000,13118996,2.53,84.72,9.36,9.36,59412679428,9.35,9.35,59412679428 +오리엔트바이오,002630,15,1626,5,-39,-2.34,10895666,20993932,118583005,10895666,-2.34,51.90,9.19,9.19,17213640030,8.93,8.93,17213640030 +오리엔트정공,065500,16,10090,2,120,1.20,9216064,13267945,31742912,9216064,1.20,69.46,29.03,29.03,91141229075,28.46,28.46,91141229075 +티에스넥스젠,043220,17,211,5,-32,-13.17,8386321,22943184,159224163,8386321,-13.17,36.55,5.27,5.27,1841065137,5.48,5.48,1841065137 +KD,044180,18,996,2,178,21.76,7805503,19517692,26717799,7805503,21.76,39.99,29.21,29.21,7232233323,27.18,27.18,7232233323 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,75,2,1,1.35,7638500,11604453,633000000,7638500,1.35,65.82,1.21,1.21,571446281,1.20,1.20,571446281 +KODEX 코스닥150,229200,20,11285,5,-220,-1.91,7133837,11746927,85750000,7133837,-1.91,60.73,8.32,8.32,80422023197,8.31,8.31,80422023197 +티엑스알로보틱스,484810,21,23000,2,2800,13.86,7061831,4491687,15450915,7061831,13.86,157.22,45.70,45.70,158988327325,44.74,44.74,158988327325 +삼성전자,005930,22,58600,5,-1600,-2.66,6054766,16282514,5919637922,6054766,-2.66,37.19,0.10,0.10,357261728250,0.10,0.10,357261728250 +삼부토건,001470,23,357,5,-1,-0.28,6050158,7180328,229681824,6050158,-0.28,84.26,2.63,2.63,2197774365,2.68,2.68,2197774365 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,94,2,2,2.17,5999112,12711688,1497000000,5999112,2.17,47.19,0.40,0.40,559685794,0.40,0.40,559685794 +에스와이,109610,25,4215,5,-255,-5.70,5689932,51218352,48907400,5689932,-5.70,11.11,11.63,11.63,25793812291,12.51,12.51,25793812291 +팬엔터테인먼트,068050,26,2850,2,85,3.07,5458766,22208296,27694076,5458766,3.07,24.58,19.71,19.71,16161673184,20.48,20.48,16161673184 +엘컴텍,037950,27,1089,2,15,1.40,4559196,23960936,84447519,4559196,1.40,19.03,5.40,5.40,5030315464,5.47,5.47,5030315464 +골드앤에스,035290,28,427,2,50,13.26,4522933,234524,47676480,4522933,13.26,1928.56,9.49,9.49,2039754410,10.02,10.02,2039754410 +3S,060310,29,2275,2,50,2.25,4452409,4208613,53059040,4452409,2.25,105.79,8.39,8.39,10473480691,8.68,8.68,10473480691 +누보,332290,30,1130,5,-35,-3.00,4337820,8790382,33384803,4337820,-3.00,49.35,12.99,12.99,5207495060,13.80,13.80,5207495060 diff --git a/top30/20250331/top30-av-20250331-112024.csv b/top30/20250331/top30-av-20250331-112024.csv new file mode 100644 index 000000000000..704595e417e2 --- /dev/null +++ b/top30/20250331/top30-av-20250331-112024.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2280,2,115,5.31,86447545,127323328,656000000,86447545,5.31,67.90,13.18,13.18,196013363662,13.11,13.11,196013363662 +자연과환경,043910,2,856,2,5,0.59,50476550,150360144,113391457,50476550,0.59,33.57,44.52,44.52,45858354604,47.25,47.25,45858354604 +동양철관,008970,3,1113,5,-63,-5.36,37118866,184939344,157681434,37118866,-5.36,20.07,23.54,23.54,43059703770,24.54,24.54,43059703770 +형지I&C,011080,4,1570,2,242,18.22,34671770,59946364,31541686,34671770,18.22,57.84,109.92,109.92,49353720826,99.66,99.66,49353720826 +대신정보통신,020180,5,1434,2,256,21.73,29644831,49718472,38428915,29644831,21.73,59.63,77.14,77.14,39772096131,72.17,72.17,39772096131 +KODEX 코스닥150레버리지,233740,6,6455,5,-335,-4.93,27806994,33769384,225700000,27806994,-4.93,82.34,12.32,12.32,181109805774,12.43,12.43,181109805774 +KODEX 코스닥150선물인버스,251340,7,4175,2,110,2.71,24232931,25148004,59600000,24232931,2.71,96.36,40.66,40.66,100747951726,40.49,40.49,100747951726 +모비데이즈,363260,8,2395,2,365,17.98,19275808,1713278,32163769,19275808,17.98,1125.08,59.93,59.93,44572367626,57.86,57.86,44572367626 +와이즈버즈,273060,9,986,1,227,29.91,17423091,77232,50459582,17423091,29.91,9999.99,34.53,34.53,15955548244,32.07,32.07,15955548244 +KODEX 2차전지산업레버리지,462330,10,1016,5,-127,-11.11,15909417,18867702,187900000,15909417,-11.11,84.32,8.47,8.47,16632166882,8.71,8.71,16632166882 +윌비스,008600,11,486,2,96,24.62,15195277,1749556,67236039,15195277,24.62,868.52,22.60,22.60,7461487275,22.83,22.83,7461487275 +KODEX 레버리지,122630,12,15385,5,-820,-5.06,14459948,26447088,125600000,14459948,-5.06,54.68,11.51,11.51,223853405810,11.58,11.58,223853405810 +한국ANKOR유전,152550,13,294,2,19,6.91,13953224,742251,70020000,13953224,6.91,1879.85,19.93,19.93,4203857465,20.42,20.42,4203857465 +KODEX 인버스,114800,14,4540,2,120,2.71,13680155,15485415,140200000,13680155,2.71,88.34,9.76,9.76,61960258755,9.73,9.73,61960258755 +오리엔트바이오,002630,15,1683,2,18,1.08,12656880,20993932,118583005,12656880,1.08,60.29,10.67,10.67,20157317315,10.10,10.10,20157317315 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,75,2,1,1.35,12638500,11604453,633000000,12638500,1.35,108.91,2.00,2.00,946446281,1.99,1.99,946446281 +오리엔트정공,065500,17,10380,2,410,4.11,10981078,13267945,31742912,10981078,4.11,82.76,34.59,34.59,109391969125,33.20,33.20,109391969125 +KD,044180,18,1012,2,194,23.72,9532864,19517692,26717799,9532864,23.72,48.84,35.68,35.68,8984639495,33.23,33.23,8984639495 +티에스넥스젠,043220,19,212,5,-31,-12.76,8882104,22943184,159224163,8882104,-12.76,38.71,5.58,5.58,1945565660,5.76,5.76,1945565660 +KODEX 코스닥150,229200,20,11215,5,-290,-2.52,7610347,11746927,85750000,7610347,-2.52,64.79,8.88,8.88,85781605022,8.92,8.92,85781605022 +티엑스알로보틱스,484810,21,22550,2,2350,11.63,7385810,4491687,15450915,7385810,11.63,164.43,47.80,47.80,166364678600,47.75,47.75,166364678600 +삼성전자,005930,22,58350,5,-1850,-3.07,6845928,16282514,5919637922,6845928,-3.07,42.04,0.12,0.12,403536723250,0.12,0.12,403536723250 +형지엘리트,093240,23,2532,2,187,7.97,6687336,14500839,38390259,6687336,7.97,46.12,17.42,17.42,16364990736,16.84,16.84,16364990736 +엘컴텍,037950,24,1127,2,53,4.93,6354768,23960936,84447519,6354768,4.93,26.52,7.53,7.53,7041078147,7.40,7.40,7041078147 +삼부토건,001470,25,355,5,-3,-0.84,6207169,7180328,229681824,6207169,-0.84,86.45,2.70,2.70,2253676835,2.76,2.76,2253676835 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,94,2,2,2.17,6059419,12711688,1497000000,6059419,2.17,47.67,0.40,0.40,565354552,0.40,0.40,565354552 +에스와이,109610,27,4210,5,-260,-5.82,5944078,51218352,48907400,5944078,-5.82,11.61,12.15,12.15,26864107535,13.05,13.05,26864107535 +팬엔터테인먼트,068050,28,2855,2,90,3.25,5635639,22208296,27694076,5635639,3.25,25.38,20.35,20.35,16662864789,21.07,21.07,16662864789 +골드앤에스,035290,29,427,2,50,13.26,4659126,234524,47676480,4659126,13.26,1986.63,9.77,9.77,2097311547,10.30,10.30,2097311547 +3S,060310,30,2250,2,25,1.12,4621033,4208613,53059040,4621033,1.12,109.80,8.71,8.71,10857010433,9.09,9.09,10857010433 diff --git a/top30/20250331/top30-av-20250331-113126.csv b/top30/20250331/top30-av-20250331-113126.csv new file mode 100644 index 000000000000..634f3cf0d668 --- /dev/null +++ b/top30/20250331/top30-av-20250331-113126.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2280,2,115,5.31,86622212,127323328,656000000,86622212,5.31,68.03,13.20,13.20,196412247436,13.13,13.13,196412247436 +자연과환경,043910,2,850,5,-1,-0.12,51083429,150360144,113391457,51083429,-0.12,33.97,45.05,45.05,46375208691,48.12,48.12,46375208691 +동양철관,008970,3,1122,5,-54,-4.59,37514273,184939344,157681434,37514273,-4.59,20.28,23.79,23.79,43501696154,24.59,24.59,43501696154 +형지I&C,011080,4,1535,2,207,15.59,36678977,59946364,31541686,36678977,15.59,61.19,116.29,116.29,52492156358,108.42,108.42,52492156358 +대신정보통신,020180,5,1414,2,236,20.03,31895662,49718472,38428915,31895662,20.03,64.15,83.00,83.00,42957553351,79.06,79.06,42957553351 +KODEX 코스닥150레버리지,233740,6,6455,5,-335,-4.93,28948957,33769384,225700000,28948957,-4.93,85.73,12.83,12.83,188470895172,12.94,12.94,188470895172 +KODEX 코스닥150선물인버스,251340,7,4180,2,115,2.83,24734524,25148004,59600000,24734524,2.83,98.36,41.50,41.50,102845270576,41.28,41.28,102845270576 +모비데이즈,363260,8,2380,2,350,17.24,19990418,1713278,32163769,19990418,17.24,1166.79,62.15,62.15,46271324831,60.45,60.45,46271324831 +와이즈버즈,273060,9,986,1,227,29.91,17435189,77232,50459582,17435189,29.91,9999.99,34.55,34.55,15967476872,32.09,32.09,15967476872 +KODEX 2차전지산업레버리지,462330,10,1019,5,-124,-10.85,17136308,18867702,187900000,17136308,-10.85,90.82,9.12,9.12,17877405442,9.34,9.34,17877405442 +윌비스,008600,11,497,2,107,27.44,16186008,1749556,67236039,16186008,27.44,925.15,24.07,24.07,7953002019,23.80,23.80,7953002019 +KODEX 레버리지,122630,12,15390,5,-815,-5.03,14810359,26447088,125600000,14810359,-5.03,56.00,11.79,11.79,229242582053,11.86,11.86,229242582053 +한국ANKOR유전,152550,13,290,2,15,5.45,14269217,742251,70020000,14269217,5.45,1922.42,20.38,20.38,4296153057,21.16,21.16,4296153057 +KODEX 인버스,114800,14,4540,2,120,2.71,14031516,15485415,140200000,14031516,2.71,90.61,10.01,10.01,63557162652,9.99,9.99,63557162652 +오리엔트바이오,002630,15,1664,5,-1,-0.06,13275496,20993932,118583005,13275496,-0.06,63.23,11.20,11.20,21191189675,10.74,10.74,21191189675 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,75,2,1,1.35,13121995,11604453,633000000,13121995,1.35,113.08,2.07,2.07,982708406,2.07,2.07,982708406 +오리엔트정공,065500,17,10310,2,340,3.41,11513362,13267945,31742912,11513362,3.41,86.78,36.27,36.27,114891938540,35.11,35.11,114891938540 +KD,044180,18,1018,2,200,24.45,10003794,19517692,26717799,10003794,24.45,51.26,37.44,37.44,9465446316,34.80,34.80,9465446316 +티에스넥스젠,043220,19,211,5,-32,-13.17,8958226,22943184,159224163,8958226,-13.17,39.05,5.63,5.63,1961607629,5.84,5.84,1961607629 +KODEX 코스닥150,229200,20,11205,5,-300,-2.61,7821932,11746927,85750000,7821932,-2.61,66.59,9.12,9.12,88152115522,9.17,9.17,88152115522 +티엑스알로보틱스,484810,21,22550,2,2350,11.63,7499278,4491687,15450915,7499278,11.63,166.96,48.54,48.54,168927725400,48.48,48.48,168927725400 +삼성전자,005930,22,58300,5,-1900,-3.16,7342569,16282514,5919637922,7342569,-3.16,45.09,0.12,0.12,432480448250,0.13,0.13,432480448250 +엘컴텍,037950,23,1123,2,49,4.56,7295033,23960936,84447519,7295033,4.56,30.45,8.64,8.64,8105839140,8.55,8.55,8105839140 +형지엘리트,093240,24,2510,2,165,7.04,7161559,14500839,38390259,7161559,7.04,49.39,18.65,18.65,17566255988,18.23,18.23,17566255988 +삼부토건,001470,25,353,5,-5,-1.40,6348751,7180328,229681824,6348751,-1.40,88.42,2.76,2.76,2303839538,2.84,2.84,2303839538 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,93,2,1,1.09,6065103,12711688,1497000000,6065103,1.09,47.71,0.41,0.41,565883164,0.41,0.41,565883164 +에스와이,109610,27,4245,5,-225,-5.03,6032857,51218352,48907400,6032857,-5.03,11.78,12.34,12.34,27238684985,13.12,13.12,27238684985 +팬엔터테인먼트,068050,28,2845,2,80,2.89,5681518,22208296,27694076,5681518,2.89,25.58,20.52,20.52,16793388949,21.31,21.31,16793388949 +골드앤에스,035290,29,422,2,45,11.94,4705211,234524,47676480,4705211,11.94,2006.28,9.87,9.87,2116735412,10.52,10.52,2116735412 +3S,060310,30,2265,2,40,1.80,4682443,4208613,53059040,4682443,1.80,111.26,8.82,8.82,10995065418,9.15,9.15,10995065418 diff --git a/top30/20250331/top30-av-20250331-115534.csv b/top30/20250331/top30-av-20250331-115534.csv new file mode 100644 index 000000000000..fbc19bbe966e --- /dev/null +++ b/top30/20250331/top30-av-20250331-115534.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2275,2,110,5.08,88682756,127323328,656000000,88682756,5.08,69.65,13.52,13.52,201110159190,13.48,13.48,201110159190 +자연과환경,043910,2,907,2,56,6.58,60567422,150360144,113391457,60567422,6.58,40.28,53.41,53.41,54814800529,53.30,53.30,54814800529 +형지I&C,011080,3,1549,2,221,16.64,39802288,59946364,31541686,39802288,16.64,66.40,126.19,126.19,57328269422,117.34,117.34,57328269422 +동양철관,008970,4,1123,5,-53,-4.51,38374682,184939344,157681434,38374682,-4.51,20.75,24.34,24.34,44470302014,25.11,25.11,44470302014 +대신정보통신,020180,5,1354,2,176,14.94,34307309,49718472,38428915,34307309,14.94,69.00,89.27,89.27,46265410668,88.92,88.92,46265410668 +KODEX 코스닥150레버리지,233740,6,6445,5,-345,-5.08,30549765,33769384,225700000,30549765,-5.08,90.47,13.54,13.54,198800984903,13.67,13.67,198800984903 +KODEX 코스닥150선물인버스,251340,7,4185,2,120,2.95,25442740,25148004,59600000,25442740,2.95,101.17,42.69,42.69,105805659777,42.42,42.42,105805659777 +모비데이즈,363260,8,2365,2,335,16.50,21738268,1713278,32163769,21738268,16.50,1268.81,67.59,67.59,50416988430,66.28,66.28,50416988430 +KODEX 2차전지산업레버리지,462330,9,1018,5,-125,-10.94,17800213,18867702,187900000,17800213,-10.94,94.34,9.47,9.47,18553565908,9.70,9.70,18553565908 +와이즈버즈,273060,10,986,1,227,29.91,17449058,77232,50459582,17449058,29.91,9999.99,34.58,34.58,15981151706,32.12,32.12,15981151706 +윌비스,008600,11,507,1,117,30.00,17409383,1749556,67236039,17409383,30.00,995.07,25.89,25.89,8571266254,25.14,25.14,8571266254 +KODEX 레버리지,122630,12,15400,5,-805,-4.97,15422904,26447088,125600000,15422904,-4.97,58.32,12.28,12.28,238679543131,12.34,12.34,238679543131 +한국ANKOR유전,152550,13,291,2,16,5.82,14693561,742251,70020000,14693561,5.82,1979.59,20.98,20.98,4419862641,21.69,21.69,4419862641 +KODEX 인버스,114800,14,4540,2,120,2.71,14482096,15485415,140200000,14482096,2.71,93.52,10.33,10.33,65602844685,10.31,10.31,65602844685 +엘컴텍,037950,15,1152,2,78,7.26,14184650,23960936,84447519,14184650,7.26,59.20,16.80,16.80,16131677503,16.58,16.58,16131677503 +오리엔트바이오,002630,16,1650,5,-15,-0.90,13939894,20993932,118583005,13939894,-0.90,66.40,11.76,11.76,22285499057,11.39,11.39,22285499057 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,75,2,1,1.35,13301471,11604453,633000000,13301471,1.35,114.62,2.10,2.10,996169056,2.10,2.10,996169056 +오리엔트정공,065500,18,10220,2,250,2.51,12028983,13267945,31742912,12028983,2.51,90.66,37.90,37.90,120188310870,37.05,37.05,120188310870 +KD,044180,19,1022,2,204,24.94,10819560,19517692,26717799,10819560,24.94,55.43,40.50,40.50,10306313088,37.74,37.74,10306313088 +티에스넥스젠,043220,20,212,5,-31,-12.76,9209504,22943184,159224163,9209504,-12.76,40.14,5.78,5.78,2014409123,5.97,5.97,2014409123 +KODEX 코스닥150,229200,21,11205,5,-300,-2.61,8192384,11746927,85750000,8192384,-2.61,69.74,9.55,9.55,92304715672,9.61,9.61,92304715672 +삼성전자,005930,22,58200,5,-2000,-3.32,8147727,16282514,5919637922,8147727,-3.32,50.04,0.14,0.14,479345477400,0.14,0.14,479345477400 +형지엘리트,093240,23,2520,2,175,7.46,7929387,14500839,38390259,7929387,7.46,54.68,20.65,20.65,19500345672,20.16,20.16,19500345672 +티엑스알로보틱스,484810,24,22400,2,2200,10.89,7674907,4491687,15450915,7674907,10.89,170.87,49.67,49.67,172873892250,49.95,49.95,172873892250 +삼부토건,001470,25,354,5,-4,-1.12,6787416,7180328,229681824,6787416,-1.12,94.53,2.96,2.96,2458522637,3.02,3.02,2458522637 +에스와이,109610,26,4255,5,-215,-4.81,6226340,51218352,48907400,6226340,-4.81,12.16,12.73,12.73,28058877629,13.48,13.48,28058877629 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,94,2,2,2.17,6107880,12711688,1497000000,6107880,2.17,48.05,0.41,0.41,569904196,0.40,0.40,569904196 +팬엔터테인먼트,068050,28,2875,2,110,3.98,5773794,22208296,27694076,5773794,3.98,26.00,20.85,20.85,17058182710,21.42,21.42,17058182710 +골드앤에스,035290,29,428,2,51,13.53,4817826,234524,47676480,4817826,13.53,2054.30,10.11,10.11,2164516772,10.61,10.61,2164516772 +3S,060310,30,2260,2,35,1.57,4715728,4208613,53059040,4715728,1.57,112.05,8.89,8.89,11069811768,9.23,9.23,11069811768 diff --git a/top30/20250331/top30-av-20250331-120507.csv b/top30/20250331/top30-av-20250331-120507.csv new file mode 100644 index 000000000000..b72357f8f22e --- /dev/null +++ b/top30/20250331/top30-av-20250331-120507.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2280,2,115,5.31,89522040,127323328,656000000,89522040,5.31,70.31,13.65,13.65,203023708335,13.57,13.57,203023708335 +자연과환경,043910,2,918,2,67,7.87,65501501,150360144,113391457,65501501,7.87,43.56,57.77,57.77,59324102929,56.99,56.99,59324102929 +형지I&C,011080,3,1551,2,223,16.79,40627456,59946364,31541686,40627456,16.79,67.77,128.81,128.81,58612841475,119.81,119.81,58612841475 +동양철관,008970,4,1122,5,-54,-4.59,38678381,184939344,157681434,38678381,-4.59,20.91,24.53,24.53,44810872904,25.33,25.33,44810872904 +대신정보통신,020180,5,1353,2,175,14.86,34830991,49718472,38428915,34830991,14.86,70.06,90.64,90.64,46978144999,90.35,90.35,46978144999 +KODEX 코스닥150레버리지,233740,6,6425,5,-365,-5.38,31294076,33769384,225700000,31294076,-5.38,92.67,13.87,13.87,203590120629,14.04,14.04,203590120629 +KODEX 코스닥150선물인버스,251340,7,4185,2,120,2.95,25605098,25148004,59600000,25605098,2.95,101.82,42.96,42.96,106485442392,42.69,42.69,106485442392 +모비데이즈,363260,8,2350,2,320,15.76,22020816,1713278,32163769,22020816,15.76,1285.30,68.46,68.46,51081155249,67.58,67.58,51081155249 +KODEX 2차전지산업레버리지,462330,9,1017,5,-126,-11.02,17995428,18867702,187900000,17995428,-11.02,95.38,9.58,9.58,18752485447,9.81,9.81,18752485447 +와이즈버즈,273060,10,986,1,227,29.91,17455454,77232,50459582,17455454,29.91,9999.99,34.59,34.59,15987458162,32.13,32.13,15987458162 +윌비스,008600,11,507,1,117,30.00,17415339,1749556,67236039,17415339,30.00,995.41,25.90,25.90,8574285946,25.15,25.15,8574285946 +KODEX 레버리지,122630,12,15395,5,-810,-5.00,15556649,26447088,125600000,15556649,-5.00,58.82,12.39,12.39,240739985105,12.45,12.45,240739985105 +엘컴텍,037950,13,1154,2,80,7.45,15536601,23960936,84447519,15536601,7.45,64.84,18.40,18.40,17694278680,18.16,18.16,17694278680 +한국ANKOR유전,152550,14,286,2,11,4.00,14829243,742251,70020000,14829243,4.00,1997.87,21.18,21.18,4458910806,22.27,22.27,4458910806 +KODEX 인버스,114800,15,4535,2,115,2.60,14615827,15485415,140200000,14615827,2.60,94.38,10.42,10.42,66209893789,10.41,10.41,66209893789 +오리엔트바이오,002630,16,1635,5,-30,-1.80,14048139,20993932,118583005,14048139,-1.80,66.92,11.85,11.85,22463109964,11.59,11.59,22463109964 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,75,2,1,1.35,13342476,11604453,633000000,13342476,1.35,114.98,2.11,2.11,999244431,2.10,2.10,999244431 +오리엔트정공,065500,18,10240,2,270,2.71,12139817,13267945,31742912,12139817,2.71,91.50,38.24,38.24,121322087800,37.32,37.32,121322087800 +KD,044180,19,1026,2,208,25.43,11006857,19517692,26717799,11006857,25.43,56.39,41.20,41.20,10498856867,38.30,38.30,10498856867 +티에스넥스젠,043220,20,211,5,-32,-13.17,9529881,22943184,159224163,9529881,-13.17,41.54,5.99,5.99,2082133502,6.20,6.20,2082133502 +KODEX 코스닥150,229200,21,11180,5,-325,-2.82,8374204,11746927,85750000,8374204,-2.82,71.29,9.77,9.77,94339571207,9.84,9.84,94339571207 +삼성전자,005930,22,58250,5,-1950,-3.24,8211810,16282514,5919637922,8211810,-3.24,50.43,0.14,0.14,483076853650,0.14,0.14,483076853650 +형지엘리트,093240,23,2495,2,150,6.40,8124818,14500839,38390259,8124818,6.40,56.03,21.16,21.16,19988164858,20.87,20.87,19988164858 +티엑스알로보틱스,484810,24,22500,2,2300,11.39,7717495,4491687,15450915,7717495,11.39,171.82,49.95,49.95,173830192675,50.00,50.00,173830192675 +삼부토건,001470,25,353,5,-5,-1.40,6834278,7180328,229681824,6834278,-1.40,95.18,2.98,2.98,2475073301,3.05,3.05,2475073301 +에스와이,109610,26,4260,5,-210,-4.70,6269217,51218352,48907400,6269217,-4.70,12.24,12.82,12.82,28241329226,13.56,13.56,28241329226 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,93,2,1,1.09,6108981,12711688,1497000000,6108981,1.09,48.06,0.41,0.41,570007689,0.41,0.41,570007689 +팬엔터테인먼트,068050,28,2885,2,120,4.34,5812869,22208296,27694076,5812869,4.34,26.17,20.99,20.99,17170364942,21.49,21.49,17170364942 +골드앤에스,035290,29,443,2,66,17.51,5092658,234524,47676480,5092658,17.51,2171.49,10.68,10.68,2285509742,10.82,10.82,2285509742 +3S,060310,30,2230,2,5,0.22,4760938,4208613,53059040,4760938,0.22,113.12,8.97,8.97,11171029198,9.44,9.44,11171029198 diff --git a/top30/20250331/top30-av-20250331-121528.csv b/top30/20250331/top30-av-20250331-121528.csv new file mode 100644 index 000000000000..e1a130a7e1ee --- /dev/null +++ b/top30/20250331/top30-av-20250331-121528.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2287,2,122,5.64,94224865,127323328,656000000,94224865,5.64,74.00,14.36,14.36,213769346595,14.25,14.25,213769346595 +자연과환경,043910,2,905,2,54,6.35,69184962,150360144,113391457,69184962,6.35,46.01,61.01,61.01,62698655172,61.10,61.10,62698655172 +형지I&C,011080,3,1536,2,208,15.66,41607587,59946364,31541686,41607587,15.66,69.41,131.91,131.91,60124605329,124.10,124.10,60124605329 +동양철관,008970,4,1115,5,-61,-5.19,39202550,184939344,157681434,39202550,-5.19,21.20,24.86,24.86,45399080997,25.82,25.82,45399080997 +대신정보통신,020180,5,1350,2,172,14.60,36043700,49718472,38428915,36043700,14.60,72.50,93.79,93.79,48608723643,93.70,93.70,48608723643 +KODEX 코스닥150레버리지,233740,6,6412,5,-378,-5.57,31952552,33769384,225700000,31952552,-5.57,94.62,14.16,14.16,207814484267,14.36,14.36,207814484267 +KODEX 코스닥150선물인버스,251340,7,4195,2,130,3.20,25997483,25148004,59600000,25997483,3.20,103.38,43.62,43.62,108129523809,43.25,43.25,108129523809 +모비데이즈,363260,8,2410,2,380,18.72,23040984,1713278,32163769,23040984,18.72,1344.85,71.64,71.64,53520908400,69.05,69.05,53520908400 +엘컴텍,037950,9,1173,2,99,9.22,19012849,23960936,84447519,19012849,9.22,79.35,22.51,22.51,21799759985,22.01,22.01,21799759985 +KODEX 2차전지산업레버리지,462330,10,1013,5,-130,-11.37,18390381,18867702,187900000,18390381,-11.37,97.47,9.79,9.79,19153277789,10.06,10.06,19153277789 +와이즈버즈,273060,11,986,1,227,29.91,17460009,77232,50459582,17460009,29.91,9999.99,34.60,34.60,15991949392,32.14,32.14,15991949392 +윌비스,008600,12,507,1,117,30.00,17431303,1749556,67236039,17431303,30.00,996.33,25.93,25.93,8582379694,25.18,25.18,8582379694 +KODEX 레버리지,122630,13,15345,5,-860,-5.31,16680514,26447088,125600000,16680514,-5.31,63.07,13.28,13.28,257997119049,13.39,13.39,257997119049 +한국ANKOR유전,152550,14,288,2,13,4.73,15089429,742251,70020000,15089429,4.73,2032.93,21.55,21.55,4533686230,22.48,22.48,4533686230 +KODEX 인버스,114800,15,4545,2,125,2.83,15015708,15485415,140200000,15015708,2.83,96.97,10.71,10.71,68027549246,10.68,10.68,68027549246 +오리엔트바이오,002630,16,1660,5,-5,-0.30,14186166,20993932,118583005,14186166,-0.30,67.57,11.96,11.96,22690323570,11.53,11.53,22690323570 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,75,2,1,1.35,13342976,11604453,633000000,13342976,1.35,114.98,2.11,2.11,999281931,2.10,2.10,999281931 +오리엔트정공,065500,18,10360,2,390,3.91,12308176,13267945,31742912,12308176,3.91,92.77,38.77,38.77,123059641600,37.42,37.42,123059641600 +KD,044180,19,1030,2,212,25.92,11745639,19517692,26717799,11745639,25.92,60.18,43.96,43.96,11268797081,40.95,40.95,11268797081 +티에스넥스젠,043220,20,213,5,-30,-12.35,9665942,22943184,159224163,9665942,-12.35,42.13,6.07,6.07,2110883943,6.22,6.22,2110883943 +KODEX 코스닥150,229200,21,11180,5,-325,-2.82,8520166,11746927,85750000,8520166,-2.82,72.53,9.94,9.94,95970796072,10.01,10.01,95970796072 +삼성전자,005930,22,58200,5,-2000,-3.32,8311518,16282514,5919637922,8311518,-3.32,51.05,0.14,0.14,488882647800,0.14,0.14,488882647800 +형지엘리트,093240,23,2495,2,150,6.40,8266079,14500839,38390259,8266079,6.40,57.00,21.53,21.53,20339838393,21.24,21.24,20339838393 +티엑스알로보틱스,484810,24,22500,2,2300,11.39,7748244,4491687,15450915,7748244,11.39,172.50,50.15,50.15,174521875450,50.20,50.20,174521875450 +삼부토건,001470,25,353,5,-5,-1.40,6884634,7180328,229681824,6884634,-1.40,95.88,3.00,3.00,2492828010,3.07,3.07,2492828010 +에스와이,109610,26,4270,5,-200,-4.47,6372035,51218352,48907400,6372035,-4.47,12.44,13.03,13.03,28680790305,13.73,13.73,28680790305 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,94,2,2,2.17,6308983,12711688,1497000000,6308983,2.17,49.63,0.42,0.42,588807876,0.42,0.42,588807876 +팬엔터테인먼트,068050,28,2850,2,85,3.07,5867097,22208296,27694076,5867097,3.07,26.42,21.19,21.19,17325346052,21.95,21.95,17325346052 +골드앤에스,035290,29,438,2,61,16.18,5144863,234524,47676480,5144863,16.18,2193.75,10.79,10.79,2308361154,11.05,11.05,2308361154 +누보,332290,30,1176,2,11,0.94,4948014,8790382,33384803,4948014,0.94,56.29,14.82,14.82,5928972927,15.10,15.10,5928972927 diff --git a/top30/20250331/top30-av-20250331-122624.csv b/top30/20250331/top30-av-20250331-122624.csv new file mode 100644 index 000000000000..7d41bb61aca8 --- /dev/null +++ b/top30/20250331/top30-av-20250331-122624.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2285,2,120,5.54,95637512,127323328,656000000,95637512,5.54,75.11,14.58,14.58,217003479969,14.48,14.48,217003479969 +자연과환경,043910,2,916,2,65,7.64,71278457,150360144,113391457,71278457,7.64,47.41,62.86,62.86,64609527581,62.20,62.20,64609527581 +형지I&C,011080,3,1514,2,186,14.01,42620067,59946364,31541686,42620067,14.01,71.10,135.12,135.12,61662291115,129.12,129.12,61662291115 +동양철관,008970,4,1125,5,-51,-4.34,39829858,184939344,157681434,39829858,-4.34,21.54,25.26,25.26,46102027123,25.99,25.99,46102027123 +대신정보통신,020180,5,1319,2,141,11.97,36807776,49718472,38428915,36807776,11.97,74.03,95.78,95.78,49623911307,97.90,97.90,49623911307 +KODEX 코스닥150레버리지,233740,6,6435,5,-355,-5.23,32389478,33769384,225700000,32389478,-5.23,95.91,14.35,14.35,210617125352,14.50,14.50,210617125352 +KODEX 코스닥150선물인버스,251340,7,4185,2,120,2.95,26254675,25148004,59600000,26254675,2.95,104.40,44.05,44.05,109207170040,43.78,43.78,109207170040 +모비데이즈,363260,8,2365,2,335,16.50,23586708,1713278,32163769,23586708,16.50,1376.70,73.33,73.33,54820286404,72.07,72.07,54820286404 +엘컴텍,037950,9,1170,2,96,8.94,20535462,23960936,84447519,20535462,8.94,85.70,24.32,24.32,23575342401,23.86,23.86,23575342401 +KODEX 2차전지산업레버리지,462330,10,1012,5,-131,-11.46,19023285,18867702,187900000,19023285,-11.46,100.82,10.12,10.12,19792908366,10.41,10.41,19792908366 +와이즈버즈,273060,11,986,1,227,29.91,17481987,77232,50459582,17481987,29.91,9999.99,34.65,34.65,16013619700,32.19,32.19,16013619700 +윌비스,008600,12,507,1,117,30.00,17449846,1749556,67236039,17449846,30.00,997.39,25.95,25.95,8591780995,25.20,25.20,8591780995 +KODEX 레버리지,122630,13,15350,5,-855,-5.28,17068824,26447088,125600000,17068824,-5.28,64.54,13.59,13.59,263953562086,13.69,13.69,263953562086 +KODEX 인버스,114800,14,4547,2,127,2.87,15871716,15485415,140200000,15871716,2.87,102.49,11.32,11.32,71922238679,11.28,11.28,71922238679 +한국ANKOR유전,152550,15,286,2,11,4.00,15282339,742251,70020000,15282339,4.00,2058.92,21.83,21.83,4589079294,22.92,22.92,4589079294 +오리엔트바이오,002630,16,1648,5,-17,-1.02,14351726,20993932,118583005,14351726,-1.02,68.36,12.10,12.10,22963748474,11.75,11.75,22963748474 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,75,2,1,1.35,13343024,11604453,633000000,13343024,1.35,114.98,2.11,2.11,999285531,2.10,2.10,999285531 +오리엔트정공,065500,18,10220,2,250,2.51,12516305,13267945,31742912,12516305,2.51,94.33,39.43,39.43,125202057860,38.59,38.59,125202057860 +KD,044180,19,1036,2,218,26.65,11906987,19517692,26717799,11906987,26.65,61.01,44.57,44.57,11435097106,41.31,41.31,11435097106 +티에스넥스젠,043220,20,211,5,-32,-13.17,9791735,22943184,159224163,9791735,-13.17,42.68,6.15,6.15,2137695846,6.36,6.36,2137695846 +KODEX 코스닥150,229200,21,11185,5,-320,-2.78,8746725,11746927,85750000,8746725,-2.78,74.46,10.20,10.20,98502848339,10.27,10.27,98502848339 +삼성전자,005930,22,58250,5,-1950,-3.24,8461382,16282514,5919637922,8461382,-3.24,51.97,0.14,0.14,497614074550,0.14,0.14,497614074550 +형지엘리트,093240,23,2460,2,115,4.90,8383573,14500839,38390259,8383573,4.90,57.81,21.84,21.84,20629954381,21.84,21.84,20629954381 +티엑스알로보틱스,484810,24,22600,2,2400,11.88,7779774,4491687,15450915,7779774,11.88,173.20,50.35,50.35,175232123175,50.18,50.18,175232123175 +삼부토건,001470,25,354,5,-4,-1.12,6971002,7180328,229681824,6971002,-1.12,97.08,3.04,3.04,2523391464,3.10,3.10,2523391464 +에스와이,109610,26,4255,5,-215,-4.81,6401347,51218352,48907400,6401347,-4.81,12.50,13.09,13.09,28805708825,13.84,13.84,28805708825 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,94,2,2,2.17,6319659,12711688,1497000000,6319659,2.17,49.72,0.42,0.42,589811420,0.42,0.42,589811420 +팬엔터테인먼트,068050,28,2845,2,80,2.89,5881100,22208296,27694076,5881100,2.89,26.48,21.24,21.24,17365311712,22.04,22.04,17365311712 +골드앤에스,035290,29,439,2,62,16.45,5375537,234524,47676480,5375537,16.45,2292.11,11.28,11.28,2411202009,11.52,11.52,2411202009 +KODEX 200,069500,30,33880,5,-965,-2.77,5053281,9416839,171200000,5053281,-2.77,53.66,2.95,2.95,171663354596,2.96,2.96,171663354596 diff --git a/top30/20250331/top30-av-20250331-123724.csv b/top30/20250331/top30-av-20250331-123724.csv new file mode 100644 index 000000000000..4c144dffcd42 --- /dev/null +++ b/top30/20250331/top30-av-20250331-123724.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2290,2,125,5.77,97392593,127323328,656000000,97392593,5.77,76.49,14.85,14.85,221021735607,14.71,14.71,221021735607 +자연과환경,043910,2,898,2,47,5.52,74933574,150360144,113391457,74933574,5.52,49.84,66.08,66.08,67924951355,66.71,66.71,67924951355 +형지I&C,011080,3,1514,2,186,14.01,43483730,59946364,31541686,43483730,14.01,72.54,137.86,137.86,62961450904,131.85,131.85,62961450904 +동양철관,008970,4,1117,5,-59,-5.02,40414764,184939344,157681434,40414764,-5.02,21.85,25.63,25.63,46758152482,26.55,26.55,46758152482 +대신정보통신,020180,5,1349,2,171,14.52,38310785,49718472,38428915,38310785,14.52,77.06,99.69,99.69,51662013063,99.66,99.66,51662013063 +KODEX 코스닥150레버리지,233740,6,6430,5,-360,-5.30,32832981,33769384,225700000,32832981,-5.30,97.23,14.55,14.55,213468866968,14.71,14.71,213468866968 +KODEX 코스닥150선물인버스,251340,7,4185,2,120,2.95,26877729,25148004,59600000,26877729,2.95,106.88,45.10,45.10,111815716833,44.83,44.83,111815716833 +모비데이즈,363260,8,2335,2,305,15.02,24206238,1713278,32163769,24206238,15.02,1412.86,75.26,75.26,56268712941,74.92,74.92,56268712941 +엘컴텍,037950,9,1147,2,73,6.80,21250659,23960936,84447519,21250659,6.80,88.69,25.16,25.16,24404578014,25.20,25.20,24404578014 +KODEX 2차전지산업레버리지,462330,10,1015,5,-128,-11.20,19261427,18867702,187900000,19261427,-11.20,102.09,10.25,10.25,20034045903,10.50,10.50,20034045903 +와이즈버즈,273060,11,986,1,227,29.91,17484533,77232,50459582,17484533,29.91,9999.99,34.65,34.65,16016130056,32.19,32.19,16016130056 +윌비스,008600,12,507,1,117,30.00,17457319,1749556,67236039,17457319,30.00,997.81,25.96,25.96,8595569806,25.22,25.22,8595569806 +KODEX 인버스,114800,13,4545,2,125,2.83,17394992,15485415,140200000,17394992,2.83,112.33,12.41,12.41,78852875103,12.37,12.37,78852875103 +KODEX 레버리지,122630,14,15335,5,-870,-5.37,17347868,26447088,125600000,17347868,-5.37,65.59,13.81,13.81,268235151413,13.93,13.93,268235151413 +한국ANKOR유전,152550,15,287,2,12,4.36,15339536,742251,70020000,15339536,4.36,2066.62,21.91,21.91,4605422910,22.92,22.92,4605422910 +오리엔트바이오,002630,16,1638,5,-27,-1.62,14537249,20993932,118583005,14537249,-1.62,69.25,12.26,12.26,23267818892,11.98,11.98,23267818892 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,75,2,1,1.35,13363029,11604453,633000000,13363029,1.35,115.15,2.11,2.11,1000785906,2.11,2.11,1000785906 +오리엔트정공,065500,18,10240,2,270,2.71,12630388,13267945,31742912,12630388,2.71,95.19,39.79,39.79,126368826715,38.88,38.88,126368826715 +KD,044180,19,1029,2,211,25.79,12226791,19517692,26717799,12226791,25.79,62.64,45.76,45.76,11764518794,42.79,42.79,11764518794 +티에스넥스젠,043220,20,205,5,-38,-15.64,10264949,22943184,159224163,10264949,-15.64,44.74,6.45,6.45,2235919727,6.85,6.85,2235919727 +KODEX 코스닥150,229200,21,11185,5,-320,-2.78,8930512,11746927,85750000,8930512,-2.78,76.02,10.41,10.41,100558844484,10.48,10.48,100558844484 +삼성전자,005930,22,58200,5,-2000,-3.32,8579180,16282514,5919637922,8579180,-3.32,52.69,0.14,0.14,504477161950,0.15,0.15,504477161950 +형지엘리트,093240,23,2420,2,75,3.20,8547452,14500839,38390259,8547452,3.20,58.94,22.26,22.26,21029318938,22.64,22.64,21029318938 +티엑스알로보틱스,484810,24,22700,2,2500,12.38,7943198,4491687,15450915,7943198,12.38,176.84,51.41,51.41,178948038900,51.02,51.02,178948038900 +삼부토건,001470,25,354,5,-4,-1.12,6995023,7180328,229681824,6995023,-1.12,97.42,3.05,3.05,2531888064,3.11,3.11,2531888064 +에스와이,109610,26,4230,5,-240,-5.37,6458596,51218352,48907400,6458596,-5.37,12.61,13.21,13.21,29048076170,14.04,14.04,29048076170 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,94,2,2,2.17,6319660,12711688,1497000000,6319660,2.17,49.72,0.42,0.42,589811514,0.42,0.42,589811514 +팬엔터테인먼트,068050,28,2867,2,102,3.69,5897933,22208296,27694076,5897933,3.69,26.56,21.30,21.30,17413316051,21.93,21.93,17413316051 +골드앤에스,035290,29,439,2,62,16.45,5413749,234524,47676480,5413749,16.45,2308.40,11.36,11.36,2428035465,11.60,11.60,2428035465 +KODEX 200,069500,30,33860,5,-985,-2.83,5248423,9416839,171200000,5248423,-2.83,55.73,3.07,3.07,178272215708,3.08,3.08,178272215708 diff --git a/top30/20250331/top30-av-20250331-124837.csv b/top30/20250331/top30-av-20250331-124837.csv new file mode 100644 index 000000000000..89e428e60aa4 --- /dev/null +++ b/top30/20250331/top30-av-20250331-124837.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2292,2,127,5.87,98808555,127323328,656000000,98808555,5.87,77.60,15.06,15.06,224264258797,14.92,14.92,224264258797 +자연과환경,043910,2,914,2,63,7.40,77823530,150360144,113391457,77823530,7.40,51.76,68.63,68.63,70557916827,68.08,68.08,70557916827 +형지I&C,011080,3,1498,2,170,12.80,44149830,59946364,31541686,44149830,12.80,73.65,139.97,139.97,63963665441,135.37,135.37,63963665441 +동양철관,008970,4,1117,5,-59,-5.02,41088015,184939344,157681434,41088015,-5.02,22.22,26.06,26.06,47509663023,26.97,26.97,47509663023 +대신정보통신,020180,5,1322,2,144,12.22,39318649,49718472,38428915,39318649,12.22,79.08,102.32,102.32,53005648203,104.34,104.34,53005648203 +KODEX 코스닥150레버리지,233740,6,6410,5,-380,-5.60,33477383,33769384,225700000,33477383,-5.60,99.14,14.83,14.83,217600761834,15.04,15.04,217600761834 +KODEX 코스닥150선물인버스,251340,7,4190,2,125,3.08,27858964,25148004,59600000,27858964,3.08,110.78,46.74,46.74,115927095927,46.42,46.42,115927095927 +모비데이즈,363260,8,2340,2,310,15.27,24558861,1713278,32163769,24558861,15.27,1433.44,76.36,76.36,57094996657,75.86,75.86,57094996657 +엘컴텍,037950,9,1144,2,70,6.52,21604727,23960936,84447519,21604727,6.52,90.17,25.58,25.58,24811261218,25.68,25.68,24811261218 +KODEX 2차전지산업레버리지,462330,10,1014,5,-129,-11.29,19439193,18867702,187900000,19439193,-11.29,103.03,10.35,10.35,20214125636,10.61,10.61,20214125636 +KODEX 레버리지,122630,11,15305,5,-900,-5.55,18197804,26447088,125600000,18197804,-5.55,68.81,14.49,14.49,281249345818,14.63,14.63,281249345818 +KODEX 인버스,114800,12,4550,2,130,2.94,18197338,15485415,140200000,18197338,2.94,117.51,12.98,12.98,82503572230,12.93,12.93,82503572230 +윌비스,008600,13,507,1,117,30.00,17499320,1749556,67236039,17499320,30.00,1000.21,26.03,26.03,8616864313,25.28,25.28,8616864313 +와이즈버즈,273060,14,986,1,227,29.91,17489251,77232,50459582,17489251,29.91,9999.99,34.66,34.66,16020782004,32.20,32.20,16020782004 +한국ANKOR유전,152550,15,289,2,14,5.09,15420656,742251,70020000,15420656,5.09,2077.55,22.02,22.02,4628721635,22.87,22.87,4628721635 +오리엔트바이오,002630,16,1635,5,-30,-1.80,14671894,20993932,118583005,14671894,-1.80,69.89,12.37,12.37,23488198049,12.11,12.11,23488198049 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,75,2,1,1.35,13380596,11604453,633000000,13380596,1.35,115.31,2.11,2.11,1002103431,2.11,2.11,1002103431 +오리엔트정공,065500,18,10280,2,310,3.11,12715585,13267945,31742912,12715585,3.11,95.84,40.06,40.06,127242119335,38.99,38.99,127242119335 +KD,044180,19,1044,2,226,27.63,12519932,19517692,26717799,12519932,27.63,64.15,46.86,46.86,12070142613,43.27,43.27,12070142613 +티에스넥스젠,043220,20,207,5,-36,-14.81,10507557,22943184,159224163,10507557,-14.81,45.80,6.60,6.60,2285745229,6.94,6.94,2285745229 +KODEX 코스닥150,229200,21,11170,5,-335,-2.91,9109777,11746927,85750000,9109777,-2.91,77.55,10.62,10.62,102561913571,10.71,10.71,102561913571 +삼성전자,005930,22,58150,5,-2050,-3.41,8871875,16282514,5919637922,8871875,-3.41,54.49,0.15,0.15,521510247650,0.15,0.15,521510247650 +형지엘리트,093240,23,2420,2,75,3.20,8670419,14500839,38390259,8670419,3.20,59.79,22.58,22.58,21327409093,22.96,22.96,21327409093 +티엑스알로보틱스,484810,24,22700,2,2500,12.38,8034160,4491687,15450915,8034160,12.38,178.87,52.00,52.00,181010655900,51.61,51.61,181010655900 +삼부토건,001470,25,353,5,-5,-1.40,7075045,7180328,229681824,7075045,-1.40,98.53,3.08,3.08,2560117258,3.16,3.16,2560117258 +에스와이,109610,26,4220,5,-250,-5.59,6483457,51218352,48907400,6483457,-5.59,12.66,13.26,13.26,29153054740,14.13,14.13,29153054740 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,93,2,1,1.09,6319662,12711688,1497000000,6319662,1.09,49.72,0.42,0.42,589811700,0.42,0.42,589811700 +팬엔터테인먼트,068050,28,2885,2,120,4.34,5926338,22208296,27694076,5926338,4.34,26.69,21.40,21.40,17495114347,21.90,21.90,17495114347 +KODEX 미국달러선물인버스2X,261260,29,5030,5,-45,-0.89,5570786,340817,55490000,5570786,-0.89,1634.54,10.04,10.04,28085315182,10.06,10.06,28085315182 +골드앤에스,035290,30,448,2,71,18.83,5556393,234524,47676480,5556393,18.83,2369.22,11.65,11.65,2491480671,11.66,11.66,2491480671 diff --git a/top30/20250331/top30-av-20250331-125000.csv b/top30/20250331/top30-av-20250331-125000.csv new file mode 100644 index 000000000000..f99e69270cce --- /dev/null +++ b/top30/20250331/top30-av-20250331-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2295,2,130,6.00,98843266,127323328,656000000,98843266,6.00,77.63,15.07,15.07,224343892997,14.90,14.90,224343892997 +자연과환경,043910,2,908,2,57,6.70,77953810,150360144,113391457,77953810,6.70,51.84,68.75,68.75,70676237011,68.64,68.64,70676237011 +형지I&C,011080,3,1502,2,174,13.10,44186108,59946364,31541686,44186108,13.10,73.71,140.09,140.09,64018111839,135.13,135.13,64018111839 +동양철관,008970,4,1113,5,-63,-5.36,41165896,184939344,157681434,41165896,-5.36,22.26,26.11,26.11,47596354759,27.12,27.12,47596354759 +대신정보통신,020180,5,1324,2,146,12.39,39378482,49718472,38428915,39378482,12.39,79.20,102.47,102.47,53084685502,104.33,104.33,53084685502 +KODEX 코스닥150레버리지,233740,6,6400,5,-390,-5.74,33536019,33769384,225700000,33536019,-5.74,99.31,14.86,14.86,217976275442,15.09,15.09,217976275442 +KODEX 코스닥150선물인버스,251340,7,4195,2,130,3.20,28127395,25148004,59600000,28127395,3.20,111.85,47.19,47.19,117053161222,46.82,46.82,117053161222 +모비데이즈,363260,8,2390,2,360,17.73,24833183,1713278,32163769,24833183,17.73,1449.45,77.21,77.21,57746170204,75.12,75.12,57746170204 +엘컴텍,037950,9,1141,2,67,6.24,21863880,23960936,84447519,21863880,6.24,91.25,25.89,25.89,25106346859,26.06,26.06,25106346859 +KODEX 2차전지산업레버리지,462330,10,1014,5,-129,-11.29,19564963,18867702,187900000,19564963,-11.29,103.70,10.41,10.41,20341618547,10.68,10.68,20341618547 +KODEX 레버리지,122630,11,15295,5,-910,-5.62,18231274,26447088,125600000,18231274,-5.62,68.93,14.52,14.52,281761396898,14.67,14.67,281761396898 +KODEX 인버스,114800,12,4550,2,130,2.94,18200039,15485415,140200000,18200039,2.94,117.53,12.98,12.98,82515872755,12.94,12.94,82515872755 +윌비스,008600,13,507,1,117,30.00,17500824,1749556,67236039,17500824,30.00,1000.30,26.03,26.03,8617626841,25.28,25.28,8617626841 +와이즈버즈,273060,14,986,1,227,29.91,17490504,77232,50459582,17490504,29.91,9999.99,34.66,34.66,16022017462,32.20,32.20,16022017462 +한국ANKOR유전,152550,15,288,2,13,4.73,15427757,742251,70020000,15427757,4.73,2078.51,22.03,22.03,4630772963,22.96,22.96,4630772963 +오리엔트바이오,002630,16,1647,5,-18,-1.08,14687255,20993932,118583005,14687255,-1.08,69.96,12.39,12.39,23513460168,12.04,12.04,23513460168 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,75,2,1,1.35,13380606,11604453,633000000,13380606,1.35,115.31,2.11,2.11,1002104181,2.11,2.11,1002104181 +오리엔트정공,065500,18,10300,2,330,3.31,12750942,13267945,31742912,12750942,3.31,96.10,40.17,40.17,127606247995,39.03,39.03,127606247995 +KD,044180,19,1040,2,222,27.14,12539321,19517692,26717799,12539321,27.14,64.25,46.93,46.93,12090334969,43.51,43.51,12090334969 +티에스넥스젠,043220,20,207,5,-36,-14.81,10542420,22943184,159224163,10542420,-14.81,45.95,6.62,6.62,2292965405,6.96,6.96,2292965405 +KODEX 코스닥150,229200,21,11165,5,-340,-2.96,9127192,11746927,85750000,9127192,-2.96,77.70,10.64,10.64,102756302121,10.73,10.73,102756302121 +삼성전자,005930,22,58100,5,-2100,-3.49,8884833,16282514,5919637922,8884833,-3.49,54.57,0.15,0.15,522263733650,0.15,0.15,522263733650 +형지엘리트,093240,23,2425,2,80,3.41,8673716,14500839,38390259,8673716,3.41,59.82,22.59,22.59,21335399383,22.92,22.92,21335399383 +티엑스알로보틱스,484810,24,22600,2,2400,11.88,8040989,4491687,15450915,8040989,11.88,179.02,52.04,52.04,181165318600,51.88,51.88,181165318600 +삼부토건,001470,25,353,5,-5,-1.40,7084751,7180328,229681824,7084751,-1.40,98.67,3.08,3.08,2563542099,3.16,3.16,2563542099 +에스와이,109610,26,4205,5,-265,-5.93,6495302,51218352,48907400,6495302,-5.93,12.68,13.28,13.28,29202914835,14.20,14.20,29202914835 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,93,2,1,1.09,6369661,12711688,1497000000,6369661,1.09,50.11,0.43,0.43,594461607,0.43,0.43,594461607 +팬엔터테인먼트,068050,28,2895,2,130,4.70,5930272,22208296,27694076,5930272,4.70,26.70,21.41,21.41,17506472327,21.84,21.84,17506472327 +KODEX 미국달러선물인버스2X,261260,29,5035,5,-40,-0.79,5607553,340817,55490000,5607553,-0.79,1645.33,10.11,10.11,28270253217,10.12,10.12,28270253217 +골드앤에스,035290,30,451,2,74,19.63,5584191,234524,47676480,5584191,19.63,2381.07,11.71,11.71,2503963195,11.65,11.65,2503963195 diff --git a/top30/20250331/top30-av-20250331-132029.csv b/top30/20250331/top30-av-20250331-132029.csv new file mode 100644 index 000000000000..50301484f042 --- /dev/null +++ b/top30/20250331/top30-av-20250331-132029.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2300,2,135,6.24,107404606,127323328,656000000,107404606,6.24,84.36,16.37,16.37,244010963043,16.17,16.17,244010963043 +자연과환경,043910,2,895,2,44,5.17,81339921,150360144,113391457,81339921,5.17,54.10,71.73,71.73,73742851190,72.66,72.66,73742851190 +형지I&C,011080,3,1519,2,191,14.38,45835952,59946364,31541686,45835952,14.38,76.46,145.32,145.32,66520630230,138.84,138.84,66520630230 +동양철관,008970,4,1102,5,-74,-6.29,43205359,184939344,157681434,43205359,-6.29,23.36,27.40,27.40,49852099938,28.69,28.69,49852099938 +대신정보통신,020180,5,1307,2,129,10.95,41626515,49718472,38428915,41626515,10.95,83.72,108.32,108.32,56019814574,111.53,111.53,56019814574 +엘컴텍,037950,6,1230,2,156,14.53,37337960,23960936,84447519,37337960,14.53,155.83,44.21,44.21,43874926739,42.24,42.24,43874926739 +KODEX 코스닥150레버리지,233740,7,6375,5,-415,-6.11,36775551,33769384,225700000,36775551,-6.11,108.90,16.29,16.29,238657635889,16.59,16.59,238657635889 +KODEX 코스닥150선물인버스,251340,8,4205,2,140,3.44,31894505,25148004,59600000,31894505,3.44,126.83,53.51,53.51,132879364259,53.02,53.02,132879364259 +모비데이즈,363260,9,2375,2,345,17.00,27226098,1713278,32163769,27226098,17.00,1589.12,84.65,84.65,63480276679,83.10,83.10,63480276679 +티에스넥스젠,043220,10,171,4,-72,-29.63,20547150,22943184,159224163,20547150,-29.63,89.56,12.90,12.90,4077281945,14.97,14.97,4077281945 +KODEX 2차전지산업레버리지,462330,11,1008,5,-135,-11.81,20445518,18867702,187900000,20445518,-11.81,108.36,10.88,10.88,21231253798,11.21,11.21,21231253798 +KODEX 인버스,114800,12,4560,2,140,3.17,20186775,15485415,140200000,20186775,3.17,130.36,14.40,14.40,91572552937,14.32,14.32,91572552937 +KODEX 레버리지,122630,13,15255,5,-950,-5.86,19861256,26447088,125600000,19861256,-5.86,75.10,15.81,15.81,306653839257,16.00,16.00,306653839257 +윌비스,008600,14,507,1,117,30.00,17546836,1749556,67236039,17546836,30.00,1002.93,26.10,26.10,8640954925,25.35,25.35,8640954925 +와이즈버즈,273060,15,986,1,227,29.91,17504320,77232,50459582,17504320,29.91,9999.99,34.69,34.69,16035640038,32.23,32.23,16035640038 +한국ANKOR유전,152550,16,286,2,11,4.00,15755610,742251,70020000,15755610,4.00,2122.68,22.50,22.50,4724777060,23.59,23.59,4724777060 +오리엔트바이오,002630,17,1616,5,-49,-2.94,15177778,20993932,118583005,15177778,-2.94,72.30,12.80,12.80,24312852436,12.69,12.69,24312852436 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,75,2,1,1.35,13381703,11604453,633000000,13381703,1.35,115.32,2.11,2.11,1002186456,2.11,2.11,1002186456 +오리엔트정공,065500,19,10260,2,290,2.91,13165621,13267945,31742912,13165621,2.91,99.23,41.48,41.48,131860074450,40.49,40.49,131860074450 +KD,044180,20,1036,2,218,26.65,12876176,19517692,26717799,12876176,26.65,65.97,48.19,48.19,12437946485,44.94,44.94,12437946485 +KODEX 코스닥150,229200,21,11135,5,-370,-3.22,10379518,11746927,85750000,10379518,-3.22,88.36,12.10,12.10,116715110321,12.22,12.22,116715110321 +삼성전자,005930,22,57850,5,-2350,-3.90,10199954,16282514,5919637922,10199954,-3.90,62.64,0.17,0.17,598567643150,0.17,0.17,598567643150 +형지엘리트,093240,23,2420,2,75,3.20,8926415,14500839,38390259,8926415,3.20,61.56,23.25,23.25,21948590948,23.62,23.62,21948590948 +티엑스알로보틱스,484810,24,22900,2,2700,13.37,8693808,4491687,15450915,8693808,13.37,193.55,56.27,56.27,196130336675,55.43,55.43,196130336675 +삼부토건,001470,25,353,5,-5,-1.40,7291597,7180328,229681824,7291597,-1.40,101.55,3.17,3.17,2636860788,3.25,3.25,2636860788 +KODEX 미국달러선물인버스2X,261260,26,5035,5,-40,-0.79,7254001,340817,55490000,7254001,-0.79,2128.42,13.07,13.07,36557932065,13.08,13.08,36557932065 +에스와이,109610,27,4175,5,-295,-6.60,6639465,51218352,48907400,6639465,-6.60,12.96,13.58,13.58,29808003727,14.60,14.60,29808003727 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,94,2,2,2.17,6382091,12711688,1497000000,6382091,2.17,50.21,0.43,0.43,595629099,0.42,0.42,595629099 +팬엔터테인먼트,068050,29,2885,2,120,4.34,6101589,22208296,27694076,6101589,4.34,27.47,22.03,22.03,18000836440,22.53,22.53,18000836440 +KODEX 200,069500,30,33780,5,-1065,-3.06,6043615,9416839,171200000,6043615,-3.06,64.18,3.53,3.53,205157740496,3.55,3.55,205157740496 diff --git a/top30/20250331/top30-av-20250331-133124.csv b/top30/20250331/top30-av-20250331-133124.csv new file mode 100644 index 000000000000..b2e805575474 --- /dev/null +++ b/top30/20250331/top30-av-20250331-133124.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2295,2,130,6.00,107667313,127323328,656000000,107667313,6.00,84.56,16.41,16.41,244614516114,16.25,16.25,244614516114 +자연과환경,043910,2,863,2,12,1.41,83556281,150360144,113391457,83556281,1.41,55.57,73.69,73.69,75696021746,77.35,77.35,75696021746 +형지I&C,011080,3,1502,2,174,13.10,46271851,59946364,31541686,46271851,13.10,77.19,146.70,146.70,67178645640,141.80,141.80,67178645640 +엘컴텍,037950,4,1274,2,200,18.62,44553994,23960936,84447519,44553994,18.62,185.94,52.76,52.76,52899350999,49.17,49.17,52899350999 +동양철관,008970,5,1096,5,-80,-6.80,44132634,184939344,157681434,44132634,-6.80,23.86,27.99,27.99,50869274309,29.44,29.44,50869274309 +대신정보통신,020180,6,1276,2,98,8.32,43609846,49718472,38428915,43609846,8.32,87.71,113.48,113.48,58635520218,119.58,119.58,58635520218 +KODEX 코스닥150레버리지,233740,7,6365,5,-425,-6.26,37663321,33769384,225700000,37663321,-6.26,111.53,16.69,16.69,244310708092,17.01,17.01,244310708092 +KODEX 코스닥150선물인버스,251340,8,4200,2,135,3.32,32750791,25148004,59600000,32750791,3.32,130.23,54.95,54.95,136479545759,54.52,54.52,136479545759 +모비데이즈,363260,9,2365,2,335,16.50,27628756,1713278,32163769,27628756,16.50,1612.63,85.90,85.90,64435422999,84.71,84.71,64435422999 +KODEX 2차전지산업레버리지,462330,10,1007,5,-136,-11.90,21045890,18867702,187900000,21045890,-11.90,111.54,11.20,11.20,21836068140,11.54,11.54,21836068140 +티에스넥스젠,043220,11,171,4,-72,-29.63,20859019,22943184,159224163,20859019,-29.63,90.92,13.10,13.10,4130611544,15.17,15.17,4130611544 +KODEX 인버스,114800,12,4555,2,135,3.05,20289733,15485415,140200000,20289733,3.05,131.02,14.47,14.47,92041999209,14.41,14.41,92041999209 +KODEX 레버리지,122630,13,15275,5,-930,-5.74,20117580,26447088,125600000,20117580,-5.74,76.07,16.02,16.02,310566249868,16.19,16.19,310566249868 +윌비스,008600,14,507,1,117,30.00,17595364,1749556,67236039,17595364,30.00,1005.70,26.17,26.17,8665558621,25.42,25.42,8665558621 +와이즈버즈,273060,15,986,1,227,29.91,17504825,77232,50459582,17504825,29.91,9999.99,34.69,34.69,16036137968,32.23,32.23,16036137968 +한국ANKOR유전,152550,16,287,2,12,4.36,15808383,742251,70020000,15808383,4.36,2129.79,22.58,22.58,4739888756,23.59,23.59,4739888756 +오리엔트바이오,002630,17,1591,5,-74,-4.44,15461720,20993932,118583005,15461720,-4.44,73.65,13.04,13.04,24768439056,13.13,13.13,24768439056 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,74,3,0,0.00,13386717,11604453,633000000,13386717,0.00,115.36,2.11,2.11,1002557506,2.14,2.14,1002557506 +오리엔트정공,065500,19,10140,2,170,1.71,13329179,13267945,31742912,13329179,1.71,100.46,41.99,41.99,133524661735,41.48,41.48,133524661735 +KD,044180,20,1036,2,218,26.65,12983645,19517692,26717799,12983645,26.65,66.52,48.60,48.60,12548643481,45.34,45.34,12548643481 +KODEX 코스닥150,229200,21,11140,5,-365,-3.17,10981031,11746927,85750000,10981031,-3.17,93.48,12.81,12.81,123414087123,12.92,12.92,123414087123 +삼성전자,005930,22,57900,5,-2300,-3.82,10363171,16282514,5919637922,10363171,-3.82,63.65,0.18,0.18,608008861600,0.18,0.18,608008861600 +형지엘리트,093240,23,2385,2,40,1.71,9040672,14500839,38390259,9040672,1.71,62.35,23.55,23.55,22223285525,24.27,24.27,22223285525 +티엑스알로보틱스,484810,24,22750,2,2550,12.62,8870190,4491687,15450915,8870190,12.62,197.48,57.41,57.41,200146465525,56.94,56.94,200146465525 +KODEX 미국달러선물인버스2X,261260,25,5040,5,-35,-0.69,8254685,340817,55490000,8254685,-0.69,2422.03,14.88,14.88,41599334362,14.87,14.87,41599334362 +삼부토건,001470,26,353,5,-5,-1.40,7325019,7180328,229681824,7325019,-1.40,102.02,3.19,3.19,2648661352,3.27,3.27,2648661352 +에스와이,109610,27,4150,5,-320,-7.16,6813182,51218352,48907400,6813182,-7.16,13.30,13.93,13.93,30530018566,15.04,15.04,30530018566 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,94,2,2,2.17,6382091,12711688,1497000000,6382091,2.17,50.21,0.43,0.43,595629099,0.42,0.42,595629099 +콜마홀딩스,024720,29,10340,2,1350,15.02,6381491,509227,34296259,6381491,15.02,1253.17,18.61,18.61,66753868885,18.82,18.82,66753868885 +KODEX 200,069500,30,33805,5,-1040,-2.98,6197226,9416839,171200000,6197226,-2.98,65.81,3.62,3.62,210347649793,3.63,3.63,210347649793 diff --git a/top30/20250331/top30-av-20250331-135501.csv b/top30/20250331/top30-av-20250331-135501.csv new file mode 100644 index 000000000000..9c4eebf14c2f --- /dev/null +++ b/top30/20250331/top30-av-20250331-135501.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2292,2,127,5.87,112112709,127323328,656000000,112112709,5.87,88.05,17.09,17.09,254814039724,16.95,16.95,254814039724 +자연과환경,043910,2,883,2,32,3.76,88978737,150360144,113391457,88978737,3.76,59.18,78.47,78.47,80560841398,80.46,80.46,80560841398 +엘컴텍,037950,3,1260,2,186,17.32,59793472,23960936,84447519,59793472,17.32,249.55,70.81,70.81,72423032530,68.06,68.06,72423032530 +형지I&C,011080,4,1616,2,288,21.69,51822449,59946364,31541686,51822449,21.69,86.45,164.30,164.30,75756110816,148.62,148.62,75756110816 +대신정보통신,020180,5,1217,2,39,3.31,45892563,49718472,38428915,45892563,3.31,92.30,119.42,119.42,61475414059,131.45,131.45,61475414059 +동양철관,008970,6,1083,5,-93,-7.91,45493804,184939344,157681434,45493804,-7.91,24.60,28.85,28.85,52352977535,30.66,30.66,52352977535 +KODEX 코스닥150레버리지,233740,7,6375,5,-415,-6.11,39484625,33769384,225700000,39484625,-6.11,116.92,17.49,17.49,255921248779,17.79,17.79,255921248779 +KODEX 코스닥150선물인버스,251340,8,4205,2,140,3.44,33815479,25148004,59600000,33815479,3.44,134.47,56.74,56.74,140953527450,56.24,56.24,140953527450 +모비데이즈,363260,9,2365,2,335,16.50,28292931,1713278,32163769,28292931,16.50,1651.39,87.97,87.97,66009351055,86.78,86.78,66009351055 +KODEX 2차전지산업레버리지,462330,10,1012,5,-131,-11.46,21792954,18867702,187900000,21792954,-11.46,115.50,11.60,11.60,22589933297,11.88,11.88,22589933297 +티에스넥스젠,043220,11,171,4,-72,-29.63,21748118,22943184,159224163,21748118,-29.63,94.79,13.66,13.66,4282647473,15.73,15.73,4282647473 +KODEX 레버리지,122630,12,15280,5,-925,-5.71,21388521,26447088,125600000,21388521,-5.71,80.87,17.03,17.03,329990558249,17.19,17.19,329990558249 +KODEX 인버스,114800,13,4552,2,132,2.99,21088511,15485415,140200000,21088511,2.99,136.18,15.04,15.04,95680402729,14.99,14.99,95680402729 +윌비스,008600,14,507,1,117,30.00,17715456,1749556,67236039,17715456,30.00,1012.57,26.35,26.35,8726445265,25.60,25.60,8726445265 +와이즈버즈,273060,15,986,1,227,29.91,17509396,77232,50459582,17509396,29.91,9999.99,34.70,34.70,16040644974,32.24,32.24,16040644974 +오리엔트바이오,002630,16,1637,5,-28,-1.68,16009752,20993932,118583005,16009752,-1.68,76.26,13.50,13.50,25649507293,13.21,13.21,25649507293 +한국ANKOR유전,152550,17,283,2,8,2.91,15992219,742251,70020000,15992219,2.91,2154.56,22.84,22.84,4792151239,24.18,24.18,4792151239 +KD,044180,18,1063,1,245,29.95,14893986,19517692,26717799,14893986,29.95,76.31,55.75,55.75,14572981055,51.31,51.31,14572981055 +오리엔트정공,065500,19,10250,2,280,2.81,13875312,13267945,31742912,13875312,2.81,104.58,43.71,43.71,139097026905,42.75,42.75,139097026905 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,75,2,1,1.35,13386719,11604453,633000000,13386719,1.35,115.36,2.11,2.11,1002557656,2.11,2.11,1002557656 +KODEX 코스닥150,229200,21,11145,5,-360,-3.13,11861737,11746927,85750000,11861737,-3.13,100.98,13.83,13.83,133229394096,13.94,13.94,133229394096 +삼성전자,005930,22,58300,5,-1900,-3.16,11007675,16282514,5919637922,11007675,-3.16,67.60,0.19,0.19,645413926000,0.19,0.19,645413926000 +형지엘리트,093240,23,2605,2,260,11.09,10449819,14500839,38390259,10449819,11.09,72.06,27.22,27.22,25803817388,25.80,25.80,25803817388 +KODEX 미국달러선물인버스2X,261260,24,5040,5,-35,-0.69,9352907,340817,55490000,9352907,-0.69,2744.26,16.86,16.86,47134299359,16.85,16.85,47134299359 +티엑스알로보틱스,484810,25,21900,2,1700,8.42,9204580,4491687,15450915,9204580,8.42,204.92,59.57,59.57,207623281775,61.36,61.36,207623281775 +삼부토건,001470,26,353,5,-5,-1.40,7407210,7180328,229681824,7407210,-1.40,103.16,3.22,3.22,2677706134,3.30,3.30,2677706134 +콜마홀딩스,024720,27,10000,2,1010,11.23,7155609,509227,34296259,7155609,11.23,1405.19,20.86,20.86,74677066180,21.77,21.77,74677066180 +에스와이,109610,28,4125,5,-345,-7.72,6961411,51218352,48907400,6961411,-7.72,13.59,14.23,14.23,31142689018,15.44,15.44,31142689018 +KODEX 200,069500,29,33815,5,-1030,-2.96,6610228,9416839,171200000,6610228,-2.96,70.20,3.86,3.86,224311985646,3.87,3.87,224311985646 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,94,2,2,2.17,6405729,12711688,1497000000,6405729,2.17,50.39,0.43,0.43,597851071,0.42,0.42,597851071 diff --git a/top30/20250331/top30-av-20250331-140000.csv b/top30/20250331/top30-av-20250331-140000.csv new file mode 100644 index 000000000000..c01c60b9419d --- /dev/null +++ b/top30/20250331/top30-av-20250331-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2295,2,130,6.00,112216987,127323328,656000000,112216987,6.00,88.14,17.11,17.11,255052960747,16.94,16.94,255052960747 +자연과환경,043910,2,891,2,40,4.70,89613728,150360144,113391457,89613728,4.70,59.60,79.03,79.03,81124101358,80.30,80.30,81124101358 +엘컴텍,037950,3,1248,2,174,16.20,61987138,23960936,84447519,61987138,16.20,258.70,73.40,73.40,75160403230,71.32,71.32,75160403230 +형지I&C,011080,4,1664,2,336,25.30,55447667,59946364,31541686,55447667,25.30,92.50,175.79,175.79,81698115642,155.66,155.66,81698115642 +대신정보통신,020180,5,1202,2,24,2.04,46693290,49718472,38428915,46693290,2.04,93.92,121.51,121.51,62436490865,135.17,135.17,62436490865 +동양철관,008970,6,1070,5,-106,-9.01,46167613,184939344,157681434,46167613,-9.01,24.96,29.28,29.28,53079124225,31.46,31.46,53079124225 +KODEX 코스닥150레버리지,233740,7,6390,5,-400,-5.89,39669958,33769384,225700000,39669958,-5.89,117.47,17.58,17.58,257103786698,17.83,17.83,257103786698 +KODEX 코스닥150선물인버스,251340,8,4195,2,130,3.20,34009533,25148004,59600000,34009533,3.20,135.24,57.06,57.06,141768642683,56.70,56.70,141768642683 +모비데이즈,363260,9,2360,2,330,16.26,28452822,1713278,32163769,28452822,16.26,1660.72,88.46,88.46,66387892601,87.46,87.46,66387892601 +KODEX 2차전지산업레버리지,462330,10,1012,5,-131,-11.46,21852492,18867702,187900000,21852492,-11.46,115.82,11.63,11.63,22650140354,11.91,11.91,22650140354 +티에스넥스젠,043220,11,171,4,-72,-29.63,21787747,22943184,159224163,21787747,-29.63,94.96,13.68,13.68,4289424032,15.75,15.75,4289424032 +KODEX 레버리지,122630,12,15295,5,-910,-5.62,21441245,26447088,125600000,21441245,-5.62,81.07,17.07,17.07,330796568289,17.22,17.22,330796568289 +KODEX 인버스,114800,13,4550,2,130,2.94,21130989,15485415,140200000,21130989,2.94,136.46,15.07,15.07,95873887000,15.03,15.03,95873887000 +윌비스,008600,14,507,1,117,30.00,17716147,1749556,67236039,17716147,30.00,1012.61,26.35,26.35,8726795602,25.60,25.60,8726795602 +와이즈버즈,273060,15,986,1,227,29.91,17510116,77232,50459582,17510116,29.91,9999.99,34.70,34.70,16041354894,32.24,32.24,16041354894 +오리엔트바이오,002630,16,1642,5,-23,-1.38,16140630,20993932,118583005,16140630,-1.38,76.88,13.61,13.61,25863848395,13.28,13.28,25863848395 +한국ANKOR유전,152550,17,282,2,7,2.55,16095399,742251,70020000,16095399,2.55,2168.46,22.99,22.99,4821268364,24.42,24.42,4821268364 +KD,044180,18,1063,1,245,29.95,14907886,19517692,26717799,14907886,29.95,76.38,55.80,55.80,14587756755,51.36,51.36,14587756755 +오리엔트정공,065500,19,10270,2,300,3.01,13981270,13267945,31742912,13981270,3.01,105.38,44.05,44.05,140184745010,43.00,43.00,140184745010 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,75,2,1,1.35,13386764,11604453,633000000,13386764,1.35,115.36,2.11,2.11,1002561031,2.11,2.11,1002561031 +KODEX 코스닥150,229200,21,11155,5,-350,-3.04,12034967,11746927,85750000,12034967,-3.04,102.45,14.03,14.03,135160457200,14.13,14.13,135160457200 +형지엘리트,093240,22,2650,2,305,13.01,11638524,14500839,38390259,11638524,13.01,80.26,30.32,30.32,28922848943,28.43,28.43,28922848943 +삼성전자,005930,23,58250,5,-1950,-3.24,11067945,16282514,5919637922,11067945,-3.24,67.97,0.19,0.19,648922127700,0.19,0.19,648922127700 +KODEX 미국달러선물인버스2X,261260,24,5040,5,-35,-0.69,9562828,340817,55490000,9562828,-0.69,2805.85,17.23,17.23,48192301204,17.23,17.23,48192301204 +티엑스알로보틱스,484810,25,21800,2,1600,7.92,9476438,4491687,15450915,9476438,7.92,210.98,61.33,61.33,213559095225,63.40,63.40,213559095225 +삼부토건,001470,26,354,5,-4,-1.12,7446655,7180328,229681824,7446655,-1.12,103.71,3.24,3.24,2691621245,3.31,3.31,2691621245 +콜마홀딩스,024720,27,9910,2,920,10.23,7352265,509227,34296259,7352265,10.23,1443.81,21.44,21.44,76640890645,22.55,22.55,76640890645 +에스와이,109610,28,4105,5,-365,-8.17,7022416,51218352,48907400,7022416,-8.17,13.71,14.36,14.36,31393443465,15.64,15.64,31393443465 +KODEX 200,069500,29,33825,5,-1020,-2.93,6688578,9416839,171200000,6688578,-2.93,71.03,3.91,3.91,226961642331,3.92,3.92,226961642331 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,94,2,2,2.17,6405729,12711688,1497000000,6405729,2.17,50.39,0.43,0.43,597851071,0.42,0.42,597851071 diff --git a/top30/20250331/top30-av-20250331-143024.csv b/top30/20250331/top30-av-20250331-143024.csv new file mode 100644 index 000000000000..511746ab4ef7 --- /dev/null +++ b/top30/20250331/top30-av-20250331-143024.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2295,2,130,6.00,119633991,127323328,656000000,119633991,6.00,93.96,18.24,18.24,272038040340,18.07,18.07,272038040340 +자연과환경,043910,2,859,2,8,0.94,92811383,150360144,113391457,92811383,0.94,61.73,81.85,81.85,83911990923,86.15,86.15,83911990923 +엘컴텍,037950,3,1197,2,123,11.45,69940338,23960936,84447519,69940338,11.45,291.89,82.82,82.82,84902017044,83.99,83.99,84902017044 +형지I&C,011080,4,1652,2,324,24.40,62729944,59946364,31541686,62729944,24.40,104.64,198.88,198.88,93759433693,179.94,179.94,93759433693 +대신정보통신,020180,5,1207,2,29,2.46,48234486,49718472,38428915,48234486,2.46,97.02,125.52,125.52,64292315752,138.61,138.61,64292315752 +동양철관,008970,6,1076,5,-100,-8.50,47558292,184939344,157681434,47558292,-8.50,25.72,30.16,30.16,54575792333,32.17,32.17,54575792333 +KODEX 코스닥150레버리지,233740,7,6370,5,-420,-6.19,41694501,33769384,225700000,41694501,-6.19,123.47,18.47,18.47,270034972026,18.78,18.78,270034972026 +KODEX 코스닥150선물인버스,251340,8,4205,2,140,3.44,35078685,25148004,59600000,35078685,3.44,139.49,58.86,58.86,146257302363,58.36,58.36,146257302363 +모비데이즈,363260,9,2310,2,280,13.79,29806635,1713278,32163769,29806635,13.79,1739.74,92.67,92.67,69557788791,93.62,93.62,69557788791 +KODEX 2차전지산업레버리지,462330,10,1010,5,-133,-11.64,22579764,18867702,187900000,22579764,-11.64,119.67,12.02,12.02,23386415858,12.32,12.32,23386415858 +티에스넥스젠,043220,11,171,4,-72,-29.63,22339574,22943184,159224163,22339574,-29.63,97.37,14.03,14.03,4383786449,16.10,16.10,4383786449 +KODEX 레버리지,122630,12,15300,5,-905,-5.58,22184607,26447088,125600000,22184607,-5.58,83.88,17.66,17.66,342174407278,17.81,17.81,342174407278 +KODEX 인버스,114800,13,4550,2,130,2.94,21764962,15485415,140200000,21764962,2.94,140.55,15.52,15.52,98758471035,15.48,15.48,98758471035 +윌비스,008600,14,507,1,117,30.00,17874785,1749556,67236039,17874785,30.00,1021.68,26.59,26.59,8807225068,25.84,25.84,8807225068 +와이즈버즈,273060,15,986,1,227,29.91,17559696,77232,50459582,17559696,29.91,9999.99,34.80,34.80,16090240774,32.34,32.34,16090240774 +오리엔트바이오,002630,16,1606,5,-59,-3.54,16916180,20993932,118583005,16916180,-3.54,80.58,14.27,14.27,27124121478,14.24,14.24,27124121478 +한국ANKOR유전,152550,17,276,2,1,0.36,16678821,742251,70020000,16678821,0.36,2247.06,23.82,23.82,4983393201,25.79,25.79,4983393201 +형지엘리트,093240,18,2575,2,230,9.81,15437137,14500839,38390259,15437137,9.81,106.46,40.21,40.21,38864974705,39.32,39.32,38864974705 +KD,044180,19,1063,1,245,29.95,14936544,19517692,26717799,14936544,29.95,76.53,55.90,55.90,14618220209,51.47,51.47,14618220209 +오리엔트정공,065500,20,10160,2,190,1.91,14737213,13267945,31742912,14737213,1.91,111.07,46.43,46.43,147903318140,45.86,45.86,147903318140 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,75,2,1,1.35,13387075,11604453,633000000,13387075,1.35,115.36,2.11,2.11,1002584356,2.11,2.11,1002584356 +KODEX 코스닥150,229200,22,11135,5,-370,-3.22,12759106,11746927,85750000,12759106,-3.22,108.62,14.88,14.88,143236361004,15.00,15.00,143236361004 +삼성전자,005930,23,58100,5,-2100,-3.49,11752705,16282514,5919637922,11752705,-3.49,72.18,0.20,0.20,688742239300,0.20,0.20,688742239300 +KODEX 미국달러선물인버스2X,261260,24,5040,5,-35,-0.69,11367842,340817,55490000,11367842,-0.69,3335.47,20.49,20.49,57291458739,20.49,20.49,57291458739 +티엑스알로보틱스,484810,25,21150,2,950,4.70,10235289,4491687,15450915,10235289,4.70,227.87,66.24,66.24,229725060950,70.30,70.30,229725060950 +삼부토건,001470,26,349,5,-9,-2.51,8061118,7180328,229681824,8061118,-2.51,112.27,3.51,3.51,2905695236,3.62,3.62,2905695236 +콜마홀딩스,024720,27,10070,2,1080,12.01,8028848,509227,34296259,8028848,12.01,1576.67,23.41,23.41,83424727380,24.16,24.16,83424727380 +에스와이,109610,28,4050,5,-420,-9.40,7324747,51218352,48907400,7324747,-9.40,14.30,14.98,14.98,32626272637,16.47,16.47,32626272637 +KODEX 200,069500,29,33825,5,-1020,-2.93,7316124,9416839,171200000,7316124,-2.93,77.69,4.27,4.27,248193443689,4.29,4.29,248193443689 +디젠스,113810,30,1732,2,147,9.27,7254425,3458667,32628051,7254425,9.27,209.75,22.23,22.23,12118178254,21.44,21.44,12118178254 diff --git a/top30/20250331/top30-av-20250331-144101.csv b/top30/20250331/top30-av-20250331-144101.csv new file mode 100644 index 000000000000..e74916dad6ed --- /dev/null +++ b/top30/20250331/top30-av-20250331-144101.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2292,2,127,5.87,121524867,127323328,656000000,121524867,5.87,95.45,18.53,18.53,276377086409,18.38,18.38,276377086409 +자연과환경,043910,2,875,2,24,2.82,94107791,150360144,113391457,94107791,2.82,62.59,82.99,82.99,85034475101,85.71,85.71,85034475101 +엘컴텍,037950,3,1192,2,118,10.99,71308731,23960936,84447519,71308731,10.99,297.60,84.44,84.44,86540068123,85.97,85.97,86540068123 +형지I&C,011080,4,1643,2,315,23.72,63911718,59946364,31541686,63911718,23.72,106.61,202.63,202.63,95701340291,184.67,184.67,95701340291 +대신정보통신,020180,5,1176,5,-2,-0.17,48813429,49718472,38428915,48813429,-0.17,98.18,127.02,127.02,64976805141,143.78,143.78,64976805141 +동양철관,008970,6,1073,5,-103,-8.76,48127268,184939344,157681434,48127268,-8.76,26.02,30.52,30.52,55186100709,32.62,32.62,55186100709 +KODEX 코스닥150레버리지,233740,7,6370,5,-420,-6.19,42293080,33769384,225700000,42293080,-6.19,125.24,18.74,18.74,273845305328,19.05,19.05,273845305328 +KODEX 코스닥150선물인버스,251340,8,4210,2,145,3.57,35493493,25148004,59600000,35493493,3.57,141.14,59.55,59.55,148001581422,58.98,58.98,148001581422 +모비데이즈,363260,9,2335,2,305,15.02,30265879,1713278,32163769,30265879,15.02,1766.55,94.10,94.10,70624103540,94.04,94.04,70624103540 +KODEX 2차전지산업레버리지,462330,10,1007,5,-136,-11.90,23033089,18867702,187900000,23033089,-11.90,122.08,12.26,12.26,23843298811,12.60,12.60,23843298811 +티에스넥스젠,043220,11,171,4,-72,-29.63,22568790,22943184,159224163,22568790,-29.63,98.37,14.17,14.17,4422982385,16.24,16.24,4422982385 +KODEX 레버리지,122630,12,15285,5,-920,-5.68,22558250,26447088,125600000,22558250,-5.68,85.30,17.96,17.96,347885866852,18.12,18.12,347885866852 +KODEX 인버스,114800,13,4555,2,135,3.05,22096780,15485415,140200000,22096780,3.05,142.69,15.76,15.76,100269726411,15.70,15.70,100269726411 +윌비스,008600,14,507,1,117,30.00,17908836,1749556,67236039,17908836,30.00,1023.62,26.64,26.64,8824488925,25.89,25.89,8824488925 +와이즈버즈,273060,15,986,1,227,29.91,17575394,77232,50459582,17575394,29.91,9999.99,34.83,34.83,16105719002,32.37,32.37,16105719002 +오리엔트바이오,002630,16,1588,5,-77,-4.62,17202503,20993932,118583005,17202503,-4.62,81.94,14.51,14.51,27581206020,14.65,14.65,27581206020 +한국ANKOR유전,152550,17,275,3,0,0.00,16794749,742251,70020000,16794749,0.00,2262.68,23.99,23.99,5015295482,26.05,26.05,5015295482 +형지엘리트,093240,18,2525,2,180,7.68,15944971,14500839,38390259,15944971,7.68,109.96,41.53,41.53,40162359991,41.43,41.43,40162359991 +오리엔트정공,065500,19,10090,2,120,1.20,14980185,13267945,31742912,14980185,1.20,112.91,47.19,47.19,150358192330,46.94,46.94,150358192330 +KD,044180,20,1063,1,245,29.95,14956544,19517692,26717799,14956544,29.95,76.63,55.98,55.98,14639480209,51.55,51.55,14639480209 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,75,2,1,1.35,13403615,11604453,633000000,13403615,1.35,115.50,2.12,2.12,1003824856,2.11,2.11,1003824856 +KODEX 코스닥150,229200,22,11135,5,-370,-3.22,12974352,11746927,85750000,12974352,-3.22,110.45,15.13,15.13,145632416554,15.25,15.25,145632416554 +삼성전자,005930,23,58200,5,-2000,-3.32,12019786,16282514,5919637922,12019786,-3.32,73.82,0.20,0.20,704280429800,0.20,0.20,704280429800 +KODEX 미국달러선물인버스2X,261260,24,5040,5,-35,-0.69,11905685,340817,55490000,11905685,-0.69,3493.28,21.46,21.46,60001857906,21.45,21.45,60001857906 +티엑스알로보틱스,484810,25,21000,2,800,3.96,10335338,4491687,15450915,10335338,3.96,230.10,66.89,66.89,231829251550,71.45,71.45,231829251550 +콜마홀딩스,024720,26,9740,2,750,8.34,8371689,509227,34296259,8371689,8.34,1644.00,24.41,24.41,86787665920,25.98,25.98,86787665920 +삼부토건,001470,27,347,5,-11,-3.07,8135064,7180328,229681824,8135064,-3.07,113.30,3.54,3.54,2931381446,3.68,3.68,2931381446 +경창산업,024910,28,1938,2,144,8.03,8046306,48073,35819005,8046306,8.03,9999.99,22.46,22.46,16868058782,24.30,24.30,16868058782 +KODEX 200,069500,29,33815,5,-1030,-2.96,7885973,9416839,171200000,7885973,-2.96,83.74,4.61,4.61,267461375710,4.62,4.62,267461375710 +디젠스,113810,30,1685,2,100,6.31,7515588,3458667,32628051,7515588,6.31,217.30,23.03,23.03,12562577633,22.85,22.85,12562577633 diff --git a/top30/20250331/top30-av-20250331-145243.csv b/top30/20250331/top30-av-20250331-145243.csv new file mode 100644 index 000000000000..334d52e99b2c --- /dev/null +++ b/top30/20250331/top30-av-20250331-145243.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2295,2,130,6.00,123581570,127323328,656000000,123581570,6.00,97.06,18.84,18.84,281096950841,18.67,18.67,281096950841 +자연과환경,043910,2,875,2,24,2.82,94781902,150360144,113391457,94781902,2.82,63.04,83.59,83.59,85621772185,86.30,86.30,85621772185 +엘컴텍,037950,3,1202,2,128,11.92,73466558,23960936,84447519,73466558,11.92,306.61,87.00,87.00,89156638371,87.83,87.83,89156638371 +형지I&C,011080,4,1589,2,261,19.65,65781541,59946364,31541686,65781541,19.65,109.73,208.55,208.55,98735881830,197.00,197.00,98735881830 +대신정보통신,020180,5,1175,5,-3,-0.25,49130473,49718472,38428915,49130473,-0.25,98.82,127.85,127.85,65348407412,144.72,144.72,65348407412 +동양철관,008970,6,1075,5,-101,-8.59,48680646,184939344,157681434,48680646,-8.59,26.32,30.87,30.87,55780145602,32.91,32.91,55780145602 +KODEX 코스닥150레버리지,233740,7,6370,5,-420,-6.19,43028689,33769384,225700000,43028689,-6.19,127.42,19.06,19.06,278530287592,19.37,19.37,278530287592 +KODEX 코스닥150선물인버스,251340,8,4205,2,140,3.44,35872415,25148004,59600000,35872415,3.44,142.65,60.19,60.19,149594878627,59.69,59.69,149594878627 +모비데이즈,363260,9,2315,2,285,14.04,30543175,1713278,32163769,30543175,14.04,1782.73,94.96,94.96,71270463876,95.72,95.72,71270463876 +KODEX 2차전지산업레버리지,462330,10,1009,5,-134,-11.72,23460345,18867702,187900000,23460345,-11.72,124.34,12.49,12.49,24273959422,12.80,12.80,24273959422 +KODEX 레버리지,122630,11,15275,5,-930,-5.74,23389903,26447088,125600000,23389903,-5.74,88.44,18.62,18.62,360589927857,18.80,18.80,360589927857 +KODEX 인버스,114800,12,4560,2,140,3.17,22726509,15485415,140200000,22726509,3.17,146.76,16.21,16.21,103137979885,16.13,16.13,103137979885 +티에스넥스젠,043220,13,171,4,-72,-29.63,22684188,22943184,159224163,22684188,-29.63,98.87,14.25,14.25,4442715443,16.32,16.32,4442715443 +윌비스,008600,14,507,1,117,30.00,17960005,1749556,67236039,17960005,30.00,1026.55,26.71,26.71,8850431608,25.96,25.96,8850431608 +와이즈버즈,273060,15,986,1,227,29.91,17586188,77232,50459582,17586188,29.91,9999.99,34.85,34.85,16116361886,32.39,32.39,16116361886 +오리엔트바이오,002630,16,1566,5,-99,-5.95,17553809,20993932,118583005,17553809,-5.95,83.61,14.80,14.80,28134156149,15.15,15.15,28134156149 +한국ANKOR유전,152550,17,276,2,1,0.36,16899339,742251,70020000,16899339,0.36,2276.77,24.14,24.14,5044195150,26.10,26.10,5044195150 +형지엘리트,093240,18,2450,2,105,4.48,16519987,14500839,38390259,16519987,4.48,113.92,43.03,43.03,41602149302,44.23,44.23,41602149302 +KD,044180,19,1035,2,217,26.53,15879248,19517692,26717799,15879248,26.53,81.36,59.43,59.43,15603076758,56.42,56.42,15603076758 +오리엔트정공,065500,20,9860,5,-110,-1.10,15462088,13267945,31742912,15462088,-1.10,116.54,48.71,48.71,155165751800,49.58,49.58,155165751800 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,75,2,1,1.35,13403615,11604453,633000000,13403615,1.35,115.50,2.12,2.12,1003824856,2.11,2.11,1003824856 +KODEX 코스닥150,229200,22,11135,5,-370,-3.22,13265596,11746927,85750000,13265596,-3.22,112.93,15.47,15.47,148875017541,15.59,15.59,148875017541 +KODEX 미국달러선물인버스2X,261260,23,5040,5,-35,-0.69,12324623,340817,55490000,12324623,-0.69,3616.20,22.21,22.21,62112661416,22.21,22.21,62112661416 +삼성전자,005930,24,58200,5,-2000,-3.32,12236331,16282514,5919637922,12236331,-3.32,75.15,0.21,0.21,716876482650,0.21,0.21,716876482650 +티엑스알로보틱스,484810,25,20850,2,650,3.22,10454880,4491687,15450915,10454880,3.22,232.76,67.67,67.67,234343452075,72.74,72.74,234343452075 +경창산업,024910,26,1882,2,88,4.91,8767495,48073,35819005,8767495,4.91,9999.99,24.48,24.48,18241403672,27.06,27.06,18241403672 +콜마홀딩스,024720,27,9630,2,640,7.12,8523781,509227,34296259,8523781,7.12,1673.87,24.85,24.85,88259409570,26.72,26.72,88259409570 +온코닉테라퓨틱스,476060,28,25950,1,5970,29.88,8313057,13759700,10881960,8313057,29.88,60.42,76.39,76.39,185769964675,65.79,65.79,185769964675 +삼부토건,001470,29,348,5,-10,-2.79,8231722,7180328,229681824,8231722,-2.79,114.64,3.58,3.58,2964920665,3.71,3.71,2964920665 +KODEX 200,069500,30,33805,5,-1040,-2.98,8213963,9416839,171200000,8213963,-2.98,87.23,4.80,4.80,278550044314,4.81,4.81,278550044314 diff --git a/top30/20250331/top30-av-20250331-150524.csv b/top30/20250331/top30-av-20250331-150524.csv new file mode 100644 index 000000000000..7db064203e58 --- /dev/null +++ b/top30/20250331/top30-av-20250331-150524.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2290,2,125,5.77,125080020,127323328,656000000,125080020,5.77,98.24,19.07,19.07,284534782280,18.94,18.94,284534782280 +자연과환경,043910,2,862,2,11,1.29,95752625,150360144,113391457,95752625,1.29,63.68,84.44,84.44,86461675321,88.46,88.46,86461675321 +엘컴텍,037950,3,1225,2,151,14.06,75208195,23960936,84447519,75208195,14.06,313.88,89.06,89.06,91281913750,88.24,88.24,91281913750 +형지I&C,011080,4,1652,2,324,24.40,69021678,59946364,31541686,69021678,24.40,115.14,218.83,218.83,103999197448,199.59,199.59,103999197448 +대신정보통신,020180,5,1175,5,-3,-0.25,49515666,49718472,38428915,49515666,-0.25,99.59,128.85,128.85,65802749933,145.73,145.73,65802749933 +동양철관,008970,6,1085,5,-91,-7.74,49495054,184939344,157681434,49495054,-7.74,26.76,31.39,31.39,56661482828,33.12,33.12,56661482828 +KODEX 코스닥150레버리지,233740,7,6395,5,-395,-5.82,44753020,33769384,225700000,44753020,-5.82,132.53,19.83,19.83,289536345582,20.06,20.06,289536345582 +KODEX 코스닥150선물인버스,251340,8,4200,2,135,3.32,36397677,25148004,59600000,36397677,3.32,144.73,61.07,61.07,151800687282,60.64,60.64,151800687282 +모비데이즈,363260,9,2280,2,250,12.32,31211575,1713278,32163769,31211575,12.32,1821.75,97.04,97.04,72807211963,99.28,99.28,72807211963 +KODEX 2차전지산업레버리지,462330,10,1007,5,-136,-11.90,24490027,18867702,187900000,24490027,-11.90,129.80,13.03,13.03,25311127628,13.38,13.38,25311127628 +KODEX 레버리지,122630,11,15295,5,-910,-5.62,24148170,26447088,125600000,24148170,-5.62,91.31,19.23,19.23,372171908047,19.37,19.37,372171908047 +KODEX 인버스,114800,12,4550,2,130,2.94,22888712,15485415,140200000,22888712,2.94,147.81,16.33,16.33,103876797849,16.28,16.28,103876797849 +티에스넥스젠,043220,13,171,4,-72,-29.63,22832009,22943184,159224163,22832009,-29.63,99.52,14.34,14.34,4467992834,16.41,16.41,4467992834 +와이즈버즈,273060,14,974,2,215,28.33,21095241,77232,50459582,21095241,28.33,9999.99,41.81,41.81,19540031680,39.76,39.76,19540031680 +윌비스,008600,15,507,1,117,30.00,18010348,1749556,67236039,18010348,30.00,1029.42,26.79,26.79,8875955509,26.04,26.04,8875955509 +오리엔트바이오,002630,16,1604,5,-61,-3.66,17925560,20993932,118583005,17925560,-3.66,85.38,15.12,15.12,28720877864,15.10,15.10,28720877864 +한국ANKOR유전,152550,17,278,2,3,1.09,17031236,742251,70020000,17031236,1.09,2294.54,24.32,24.32,5080683133,26.10,26.10,5080683133 +형지엘리트,093240,18,2535,2,190,8.10,16987397,14500839,38390259,16987397,8.10,117.15,44.25,44.25,42777260650,43.96,43.96,42777260650 +KD,044180,19,1063,1,245,29.95,16979566,19517692,26717799,16979566,29.95,87.00,63.55,63.55,16754797648,58.99,58.99,16754797648 +오리엔트정공,065500,20,10120,2,150,1.50,15821385,13267945,31742912,15821385,1.50,119.25,49.84,49.84,158764327830,49.42,49.42,158764327830 +KODEX 코스닥150,229200,21,11160,5,-345,-3.00,14065289,11746927,85750000,14065289,-3.00,119.74,16.40,16.40,157793033280,16.49,16.49,157793033280 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,75,2,1,1.35,13423615,11604453,633000000,13423615,1.35,115.68,2.12,2.12,1005324856,2.12,2.12,1005324856 +KODEX 미국달러선물인버스2X,261260,23,5040,5,-35,-0.69,13273434,340817,55490000,13273434,-0.69,3894.59,23.92,23.92,66893347391,23.92,23.92,66893347391 +삼성전자,005930,24,58300,5,-1900,-3.16,12845139,16282514,5919637922,12845139,-3.16,78.89,0.22,0.22,752302220300,0.22,0.22,752302220300 +티엑스알로보틱스,484810,25,21050,2,850,4.21,10627092,4491687,15450915,10627092,4.21,236.59,68.78,68.78,237938081200,73.16,73.16,237938081200 +경창산업,024910,26,1828,2,34,1.90,9380835,48073,35819005,9380835,1.90,9999.99,26.19,26.19,19393036273,29.62,29.62,19393036273 +온코닉테라퓨틱스,476060,27,25950,1,5970,29.88,9277138,13759700,10881960,9277138,29.88,67.42,85.25,85.25,210755140725,74.63,74.63,210755140725 +콜마홀딩스,024720,28,9730,2,740,8.23,8754067,509227,34296259,8754067,8.23,1719.09,25.52,25.52,90499380655,27.12,27.12,90499380655 +KODEX 200,069500,29,33835,5,-1010,-2.90,8542013,9416839,171200000,8542013,-2.90,90.71,4.99,4.99,289642057350,5.00,5.00,289642057350 +삼부토건,001470,30,349,5,-9,-2.51,8346428,7180328,229681824,8346428,-2.51,116.24,3.63,3.63,3004819448,3.75,3.75,3004819448 diff --git a/top30/20250331/top30-av-20250331-151459.csv b/top30/20250331/top30-av-20250331-151459.csv new file mode 100644 index 000000000000..25ad93a3098b --- /dev/null +++ b/top30/20250331/top30-av-20250331-151459.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2292,2,127,5.87,125684799,127323328,656000000,125684799,5.87,98.71,19.16,19.16,285920000329,19.02,19.02,285920000329 +자연과환경,043910,2,855,2,4,0.47,96535763,150360144,113391457,96535763,0.47,64.20,85.13,85.13,87132077204,89.87,89.87,87132077204 +엘컴텍,037950,3,1237,2,163,15.18,77457279,23960936,84447519,77457279,15.18,323.26,91.72,91.72,94064803244,90.05,90.05,94064803244 +형지I&C,011080,4,1617,2,289,21.76,70589576,59946364,31541686,70589576,21.76,117.75,223.80,223.80,106565622753,208.94,208.94,106565622753 +동양철관,008970,5,1087,5,-89,-7.57,50067198,184939344,157681434,50067198,-7.57,27.07,31.75,31.75,57282131403,33.42,33.42,57282131403 +대신정보통신,020180,6,1171,5,-7,-0.59,49882366,49718472,38428915,49882366,-0.59,100.33,129.80,129.80,66232539322,147.18,147.18,66232539322 +KODEX 코스닥150레버리지,233740,7,6400,5,-390,-5.74,45626043,33769384,225700000,45626043,-5.74,135.11,20.22,20.22,295119745099,20.43,20.43,295119745099 +KODEX 코스닥150선물인버스,251340,8,4190,2,125,3.08,36776475,25148004,59600000,36776475,3.08,146.24,61.71,61.71,153389733948,61.42,61.42,153389733948 +모비데이즈,363260,9,2290,2,260,12.81,31587847,1713278,32163769,31587847,12.81,1843.71,98.21,98.21,73665738344,100.01,100.01,73665738344 +KODEX 2차전지산업레버리지,462330,10,999,5,-144,-12.60,26417105,18867702,187900000,26417105,-12.60,140.01,14.06,14.06,27242914160,14.51,14.51,27242914160 +KODEX 레버리지,122630,11,15285,5,-920,-5.68,24839529,26447088,125600000,24839529,-5.68,93.92,19.78,19.78,382742363103,19.94,19.94,382742363103 +티에스넥스젠,043220,12,171,4,-72,-29.63,23082957,22943184,159224163,23082957,-29.63,100.61,14.50,14.50,4510904942,16.57,16.57,4510904942 +KODEX 인버스,114800,13,4552,2,132,2.99,22925320,15485415,140200000,22925320,2.99,148.04,16.35,16.35,104043398894,16.30,16.30,104043398894 +와이즈버즈,273060,14,986,1,227,29.91,22849054,77232,50459582,22849054,29.91,9999.99,45.28,45.28,21259512666,42.73,42.73,21259512666 +오리엔트바이오,002630,15,1587,5,-78,-4.68,18093988,20993932,118583005,18093988,-4.68,86.19,15.26,15.26,28988732919,15.40,15.40,28988732919 +윌비스,008600,16,507,1,117,30.00,18081172,1749556,67236039,18081172,30.00,1033.47,26.89,26.89,8911863277,26.14,26.14,8911863277 +형지엘리트,093240,17,2490,2,145,6.18,17312612,14500839,38390259,17312612,6.18,119.39,45.10,45.10,43590875720,45.60,45.60,43590875720 +한국ANKOR유전,152550,18,276,2,1,0.36,17158370,742251,70020000,17158370,0.36,2311.67,24.50,24.50,5115910728,26.47,26.47,5115910728 +KD,044180,19,1063,1,245,29.95,16991110,19517692,26717799,16991110,29.95,87.05,63.59,63.59,16767068920,59.04,59.04,16767068920 +오리엔트정공,065500,20,10030,2,60,0.60,15994927,13267945,31742912,15994927,0.60,120.55,50.39,50.39,160515014765,50.42,50.42,160515014765 +KODEX 코스닥150,229200,21,11165,5,-340,-2.96,14494609,11746927,85750000,14494609,-2.96,123.39,16.90,16.90,162584376126,16.98,16.98,162584376126 +KODEX 미국달러선물인버스2X,261260,22,5045,5,-30,-0.59,13606975,340817,55490000,13606975,-0.59,3992.46,24.52,24.52,68574656471,24.50,24.50,68574656471 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,75,2,1,1.35,13443630,11604453,633000000,13443630,1.35,115.85,2.12,2.12,1006815981,2.12,2.12,1006815981 +삼성전자,005930,24,58200,5,-2000,-3.32,13197061,16282514,5919637922,13197061,-3.32,81.05,0.22,0.22,772784409850,0.22,0.22,772784409850 +티엑스알로보틱스,484810,25,21250,2,1050,5.20,10743079,4491687,15450915,10743079,5.20,239.18,69.53,69.53,240387889275,73.21,73.21,240387889275 +경창산업,024910,26,1745,5,-49,-2.73,10235622,48073,35819005,10235622,-2.73,9999.99,28.58,28.58,20888035743,33.42,33.42,20888035743 +온코닉테라퓨틱스,476060,27,25950,1,5970,29.88,9474242,13759700,10881960,9474242,29.88,68.86,87.06,87.06,215862480900,76.44,76.44,215862480900 +콜마홀딩스,024720,28,9660,2,670,7.45,8914655,509227,34296259,8914655,7.45,1750.62,25.99,25.99,92065543725,27.79,27.79,92065543725 +KODEX 200,069500,29,33825,5,-1020,-2.93,8778502,9416839,171200000,8778502,-2.93,93.22,5.13,5.13,297642475036,5.14,5.14,297642475036 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,94,2,2,2.17,8732012,12711688,1497000000,8732012,2.17,68.69,0.58,0.58,814302654,0.58,0.58,814302654 diff --git a/top30/20250331/top30-av-20250331-152625.csv b/top30/20250331/top30-av-20250331-152625.csv new file mode 100644 index 000000000000..995d0bbc07e7 --- /dev/null +++ b/top30/20250331/top30-av-20250331-152625.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2295,2,130,6.00,128438314,127323328,656000000,128438314,6.00,100.88,19.58,19.58,292237903392,19.41,19.41,292237903392 +자연과환경,043910,2,851,3,0,0.00,97345543,150360144,113391457,97345543,0.00,64.74,85.85,85.85,87821553249,91.01,91.01,87821553249 +엘컴텍,037950,3,1237,2,163,15.18,78393506,23960936,84447519,78393506,15.18,327.17,92.83,92.83,95220907627,91.15,91.15,95220907627 +형지I&C,011080,4,1577,2,249,18.75,71834388,59946364,31541686,71834388,18.75,119.83,227.74,227.74,108556081743,218.24,218.24,108556081743 +동양철관,008970,5,1088,5,-88,-7.48,50596876,184939344,157681434,50596876,-7.48,27.36,32.09,32.09,57860050049,33.73,33.73,57860050049 +대신정보통신,020180,6,1164,5,-14,-1.19,50364366,49718472,38428915,50364366,-1.19,101.30,131.06,131.06,66798209169,149.33,149.33,66798209169 +KODEX 코스닥150레버리지,233740,7,6440,5,-350,-5.15,46744794,33769384,225700000,46744794,-5.15,138.42,20.71,20.71,302304891734,20.80,20.80,302304891734 +KODEX 코스닥150선물인버스,251340,8,4180,2,115,2.83,37362033,25148004,59600000,37362033,2.83,148.57,62.69,62.69,155841230537,62.55,62.55,155841230537 +모비데이즈,363260,9,2300,2,270,13.30,31957465,1713278,32163769,31957465,13.30,1865.28,99.36,99.36,74511035554,100.72,100.72,74511035554 +KODEX 2차전지산업레버리지,462330,10,1004,5,-139,-12.16,26989321,18867702,187900000,26989321,-12.16,143.05,14.36,14.36,27815263398,14.74,14.74,27815263398 +KODEX 레버리지,122630,11,15295,5,-910,-5.62,25551871,26447088,125600000,25551871,-5.62,96.62,20.34,20.34,393635701286,20.49,20.49,393635701286 +와이즈버즈,273060,12,923,2,164,21.61,24444147,77232,50459582,24444147,21.61,9999.99,48.44,48.44,22759173868,48.87,48.87,22759173868 +티에스넥스젠,043220,13,171,4,-72,-29.63,23294887,22943184,159224163,23294887,-29.63,101.53,14.63,14.63,4547144972,16.70,16.70,4547144972 +KODEX 인버스,114800,14,4555,2,135,3.05,23107066,15485415,140200000,23107066,3.05,149.22,16.48,16.48,104870483977,16.42,16.42,104870483977 +오리엔트바이오,002630,15,1585,5,-80,-4.80,18245697,20993932,118583005,18245697,-4.80,86.91,15.39,15.39,29229377277,15.55,15.55,29229377277 +윌비스,008600,16,507,1,117,30.00,18158626,1749556,67236039,18158626,30.00,1037.90,27.01,27.01,8951132455,26.26,26.26,8951132455 +형지엘리트,093240,17,2465,2,120,5.12,17503268,14500839,38390259,17503268,5.12,120.71,45.59,45.59,44063187745,46.56,46.56,44063187745 +한국ANKOR유전,152550,18,275,3,0,0.00,17330125,742251,70020000,17330125,0.00,2334.81,24.75,24.75,5163200028,26.81,26.81,5163200028 +KD,044180,19,1063,1,245,29.95,17003384,19517692,26717799,17003384,29.95,87.12,63.64,63.64,16780116182,59.08,59.08,16780116182 +오리엔트정공,065500,20,10040,2,70,0.70,16227330,13267945,31742912,16227330,0.70,122.30,51.12,51.12,162842364975,51.10,51.10,162842364975 +KODEX 코스닥150,229200,21,11195,5,-310,-2.69,14884981,11746927,85750000,14884981,-2.69,126.71,17.36,17.36,166950314315,17.39,17.39,166950314315 +KODEX 미국달러선물인버스2X,261260,22,5045,5,-30,-0.59,14010727,340817,55490000,14010727,-0.59,4110.92,25.25,25.25,70610209516,25.22,25.22,70610209516 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,75,2,1,1.35,13596640,11604453,633000000,13596640,1.35,117.17,2.15,2.15,1018238731,2.14,2.14,1018238731 +삼성전자,005930,24,58200,5,-2000,-3.32,13535896,16282514,5919637922,13535896,-3.32,83.13,0.23,0.23,792482690000,0.23,0.23,792482690000 +티엑스알로보틱스,484810,25,21350,2,1150,5.69,10907216,4491687,15450915,10907216,5.69,242.83,70.59,70.59,243891837325,73.93,73.93,243891837325 +경창산업,024910,26,1783,5,-11,-0.61,10503149,48073,35819005,10503149,-0.61,9999.99,29.32,29.32,21360035478,33.45,33.45,21360035478 +온코닉테라퓨틱스,476060,27,25950,1,5970,29.88,9611616,13759700,10881960,9611616,29.88,69.85,88.33,88.33,219425966825,77.70,77.70,219425966825 +콜마홀딩스,024720,28,9730,2,740,8.23,8991462,509227,34296259,8991462,8.23,1765.71,26.22,26.22,92810376915,27.81,27.81,92810376915 +KODEX 200,069500,29,33840,5,-1005,-2.88,8949079,9416839,171200000,8949079,-2.88,95.03,5.23,5.23,303413606393,5.24,5.24,303413606393 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,93,2,1,1.09,8898926,12711688,1497000000,8898926,1.09,70.01,0.59,0.59,829830656,0.60,0.60,829830656 diff --git a/top30/20250331/top30-av-20250331-153724.csv b/top30/20250331/top30-av-20250331-153724.csv new file mode 100644 index 000000000000..5f9c6669fd72 --- /dev/null +++ b/top30/20250331/top30-av-20250331-153724.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2290,2,125,5.77,130028480,127323328,656000000,130028480,5.77,102.12,19.82,19.82,295879383532,19.70,19.70,295879383532 +자연과환경,043910,2,852,2,1,0.12,97762470,150360144,113391457,97762470,0.12,65.02,86.22,86.22,88176775053,91.27,91.27,88176775053 +엘컴텍,037950,3,1229,2,155,14.43,78932298,23960936,84447519,78932298,14.43,329.42,93.47,93.47,95883082995,92.39,92.39,95883082995 +형지I&C,011080,4,1623,2,295,22.21,72297475,59946364,31541686,72297475,22.21,120.60,229.21,229.21,109307671944,213.52,213.52,109307671944 +동양철관,008970,5,1087,5,-89,-7.57,51052602,184939344,157681434,51052602,-7.57,27.61,32.38,32.38,58355424211,34.05,34.05,58355424211 +대신정보통신,020180,6,1174,5,-4,-0.34,50556336,49718472,38428915,50556336,-0.34,101.69,131.56,131.56,67023581949,148.56,148.56,67023581949 +KODEX 코스닥150레버리지,233740,7,6405,5,-385,-5.67,47531433,33769384,225700000,47531433,-5.67,140.75,21.06,21.06,307343314529,21.26,21.26,307343314529 +KODEX 코스닥150선물인버스,251340,8,4190,2,125,3.08,37816364,25148004,59600000,37816364,3.08,150.38,63.45,63.45,157744877427,63.17,63.17,157744877427 +모비데이즈,363260,9,2280,2,250,12.32,32247617,1713278,32163769,32247617,12.32,1882.22,100.26,100.26,75172582114,102.51,102.51,75172582114 +KODEX 2차전지산업레버리지,462330,10,1003,5,-140,-12.25,27221247,18867702,187900000,27221247,-12.25,144.27,14.49,14.49,28047885176,14.88,14.88,28047885176 +KODEX 레버리지,122630,11,15295,5,-910,-5.62,25955247,26447088,125600000,25955247,-5.62,98.14,20.67,20.67,399805337206,20.81,20.81,399805337206 +와이즈버즈,273060,12,947,2,188,24.77,24721530,77232,50459582,24721530,24.77,9999.99,48.99,48.99,23021855569,48.18,48.18,23021855569 +KODEX 인버스,114800,13,4555,2,135,3.05,23526152,15485415,140200000,23526152,3.05,151.92,16.78,16.78,106779420707,16.72,16.72,106779420707 +티에스넥스젠,043220,14,171,4,-72,-29.63,23364346,22943184,159224163,23364346,-29.63,101.84,14.67,14.67,4559022461,16.74,16.74,4559022461 +오리엔트바이오,002630,15,1584,5,-81,-4.86,18344011,20993932,118583005,18344011,-4.86,87.38,15.47,15.47,29385106653,15.64,15.64,29385106653 +윌비스,008600,16,507,1,117,30.00,18160637,1749556,67236039,18160637,30.00,1038.01,27.01,27.01,8952152032,26.26,26.26,8952152032 +형지엘리트,093240,17,2495,2,150,6.40,17614857,14500839,38390259,17614857,6.40,121.47,45.88,45.88,44341602300,46.29,46.29,44341602300 +삼성전자,005930,18,57800,5,-2400,-3.99,17383902,16282514,5919637922,17383902,-3.99,106.76,0.29,0.29,1014897436800,0.30,0.30,1014897436800 +한국ANKOR유전,152550,19,275,3,0,0.00,17361725,742251,70020000,17361725,0.00,2339.06,24.80,24.80,5171890028,26.86,26.86,5171890028 +KD,044180,20,1063,1,245,29.95,17004366,19517692,26717799,17004366,29.95,87.12,63.64,63.64,16781160048,59.09,59.09,16781160048 +오리엔트정공,065500,21,10060,2,90,0.90,16298453,13267945,31742912,16298453,0.90,122.84,51.35,51.35,163557862355,51.22,51.22,163557862355 +KODEX 코스닥150,229200,22,11180,5,-325,-2.82,15034708,11746927,85750000,15034708,-2.82,127.99,17.53,17.53,168624262175,17.59,17.59,168624262175 +KODEX 미국달러선물인버스2X,261260,23,5035,5,-40,-0.79,14027174,340817,55490000,14027174,-0.79,4115.75,25.28,25.28,70693020161,25.30,25.30,70693020161 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,74,3,0,0.00,13704640,11604453,633000000,13704640,0.00,118.10,2.17,2.17,1026230731,2.19,2.19,1026230731 +티엑스알로보틱스,484810,25,21450,2,1250,6.19,10995303,4491687,15450915,10995303,6.19,244.79,71.16,71.16,245781303475,74.16,74.16,245781303475 +경창산업,024910,26,1794,3,0,0.00,10598552,48073,35819005,10598552,0.00,9999.99,29.59,29.59,21531188460,33.51,33.51,21531188460 +온코닉테라퓨틱스,476060,27,25950,1,5970,29.88,9620198,13759700,10881960,9620198,29.88,69.92,88.41,88.41,219648669725,77.78,77.78,219648669725 +KODEX 200,069500,28,33865,5,-980,-2.81,9099334,9416839,171200000,9099334,-2.81,96.63,5.32,5.32,308501991968,5.32,5.32,308501991968 +콜마홀딩스,024720,29,9720,2,730,8.12,9068843,509227,34296259,9068843,8.12,1780.90,26.44,26.44,93562520235,28.07,28.07,93562520235 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,94,2,2,2.17,8914586,12711688,1497000000,8914586,2.17,70.13,0.60,0.60,831302696,0.59,0.59,831302696 diff --git a/top30/20250331/top30-av-20250331-154059.csv b/top30/20250331/top30-av-20250331-154059.csv new file mode 100644 index 000000000000..f302ff8c2380 --- /dev/null +++ b/top30/20250331/top30-av-20250331-154059.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2290,2,125,5.77,130044346,127323328,656000000,130044346,5.77,102.14,19.82,19.82,295915716672,19.70,19.70,295915716672 +자연과환경,043910,2,852,2,1,0.12,97799599,150360144,113391457,97799599,0.12,65.04,86.25,86.25,88208408961,91.30,91.30,88208408961 +엘컴텍,037950,3,1229,2,155,14.43,78942844,23960936,84447519,78942844,14.43,329.46,93.48,93.48,95896044029,92.40,92.40,95896044029 +형지I&C,011080,4,1623,2,295,22.21,72337253,59946364,31541686,72337253,22.21,120.67,229.34,229.34,109372231638,213.65,213.65,109372231638 +동양철관,008970,5,1087,5,-89,-7.57,51069543,184939344,157681434,51069543,-7.57,27.61,32.39,32.39,58373839078,34.06,34.06,58373839078 +대신정보통신,020180,6,1174,5,-4,-0.34,50570881,49718472,38428915,50570881,-0.34,101.71,131.60,131.60,67040657779,148.60,148.60,67040657779 +KODEX 코스닥150레버리지,233740,7,6405,5,-385,-5.67,47556718,33769384,225700000,47556718,-5.67,140.83,21.07,21.07,307505264954,21.27,21.27,307505264954 +KODEX 코스닥150선물인버스,251340,8,4190,2,125,3.08,37859430,25148004,59600000,37859430,3.08,150.55,63.52,63.52,157925323967,63.24,63.24,157925323967 +모비데이즈,363260,9,2280,2,250,12.32,32256240,1713278,32163769,32256240,12.32,1882.72,100.29,100.29,75192242554,102.53,102.53,75192242554 +KODEX 2차전지산업레버리지,462330,10,1003,5,-140,-12.25,27221840,18867702,187900000,27221840,-12.25,144.28,14.49,14.49,28048479955,14.88,14.88,28048479955 +KODEX 레버리지,122630,11,15295,5,-910,-5.62,25981976,26447088,125600000,25981976,-5.62,98.24,20.69,20.69,400214157261,20.83,20.83,400214157261 +와이즈버즈,273060,12,947,2,188,24.77,24747860,77232,50459582,24747860,24.77,9999.99,49.04,49.04,23046790079,48.23,48.23,23046790079 +KODEX 인버스,114800,13,4555,2,135,3.05,23527483,15485415,140200000,23527483,3.05,151.93,16.78,16.78,106785483412,16.72,16.72,106785483412 +티에스넥스젠,043220,14,171,4,-72,-29.63,23388849,22943184,159224163,23388849,-29.63,101.94,14.69,14.69,4563212474,16.76,16.76,4563212474 +윌비스,008600,15,507,1,117,30.00,18559603,1749556,67236039,18559603,30.00,1060.82,27.60,27.60,9154427794,26.85,26.85,9154427794 +오리엔트바이오,002630,16,1584,5,-81,-4.86,18351595,20993932,118583005,18351595,-4.86,87.41,15.48,15.48,29397119709,15.65,15.65,29397119709 +형지엘리트,093240,17,2495,2,150,6.40,17627293,14500839,38390259,17627293,6.40,121.56,45.92,45.92,44372630120,46.33,46.33,44372630120 +삼성전자,005930,18,57800,5,-2400,-3.99,17396162,16282514,5919637922,17396162,-3.99,106.84,0.29,0.29,1015606064800,0.30,0.30,1015606064800 +한국ANKOR유전,152550,19,275,3,0,0.00,17367734,742251,70020000,17367734,0.00,2339.87,24.80,24.80,5173542503,26.87,26.87,5173542503 +KD,044180,20,1063,1,245,29.95,17004424,19517692,26717799,17004424,29.95,87.12,63.64,63.64,16781221702,59.09,59.09,16781221702 +오리엔트정공,065500,21,10060,2,90,0.90,16311189,13267945,31742912,16311189,0.90,122.94,51.39,51.39,163685986515,51.26,51.26,163685986515 +KODEX 코스닥150,229200,22,11180,5,-325,-2.82,15038042,11746927,85750000,15038042,-2.82,128.02,17.54,17.54,168661536295,17.59,17.59,168661536295 +KODEX 미국달러선물인버스2X,261260,23,5035,5,-40,-0.79,14027174,340817,55490000,14027174,-0.79,4115.75,25.28,25.28,70693020161,25.30,25.30,70693020161 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,74,3,0,0.00,13704640,11604453,633000000,13704640,0.00,118.10,2.17,2.17,1026230731,2.19,2.19,1026230731 +티엑스알로보틱스,484810,25,21450,2,1250,6.19,10997622,4491687,15450915,10997622,6.19,244.84,71.18,71.18,245831046025,74.17,74.17,245831046025 +경창산업,024910,26,1794,3,0,0.00,10600360,48073,35819005,10600360,0.00,9999.99,29.59,29.59,21534432012,33.51,33.51,21534432012 +온코닉테라퓨틱스,476060,27,25950,1,5970,29.88,9623456,13759700,10881960,9623456,29.88,69.94,88.43,88.43,219733214825,77.81,77.81,219733214825 +KODEX 200,069500,28,33865,5,-980,-2.81,9103952,9416839,171200000,9103952,-2.81,96.68,5.32,5.32,308658380538,5.32,5.32,308658380538 +콜마홀딩스,024720,29,9720,2,730,8.12,9070382,509227,34296259,9070382,8.12,1781.21,26.45,26.45,93577479315,28.07,28.07,93577479315 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,94,2,2,2.17,8914586,12711688,1497000000,8914586,2.17,70.13,0.60,0.60,831302696,0.59,0.59,831302696 diff --git a/top30/20250331/top30-av-20250331-155040.csv b/top30/20250331/top30-av-20250331-155040.csv new file mode 100644 index 000000000000..2bc42f9a8ae7 --- /dev/null +++ b/top30/20250331/top30-av-20250331-155040.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2290,2,125,5.77,130100444,127323328,656000000,130100444,5.77,102.18,19.83,19.83,296044181092,19.71,19.71,296044181092 +자연과환경,043910,2,852,2,1,0.12,97808797,150360144,113391457,97808797,0.12,65.05,86.26,86.26,88216245657,91.31,91.31,88216245657 +엘컴텍,037950,3,1229,2,155,14.43,78949101,23960936,84447519,78949101,14.43,329.49,93.49,93.49,95903733882,92.41,92.41,95903733882 +형지I&C,011080,4,1623,2,295,22.21,72361320,59946364,31541686,72361320,22.21,120.71,229.41,229.41,109411292379,213.73,213.73,109411292379 +동양철관,008970,5,1087,5,-89,-7.57,51119218,184939344,157681434,51119218,-7.57,27.64,32.42,32.42,58427835803,34.09,34.09,58427835803 +대신정보통신,020180,6,1174,5,-4,-0.34,50571949,49718472,38428915,50571949,-0.34,101.72,131.60,131.60,67041911611,148.60,148.60,67041911611 +KODEX 코스닥150레버리지,233740,7,6405,5,-385,-5.67,47606935,33769384,225700000,47606935,-5.67,140.98,21.09,21.09,307826904839,21.29,21.29,307826904839 +KODEX 코스닥150선물인버스,251340,8,4190,2,125,3.08,37859529,25148004,59600000,37859529,3.08,150.55,63.52,63.52,157925738777,63.24,63.24,157925738777 +모비데이즈,363260,9,2280,2,250,12.32,32268168,1713278,32163769,32268168,12.32,1883.42,100.32,100.32,75219438394,102.57,102.57,75219438394 +KODEX 2차전지산업레버리지,462330,10,1003,5,-140,-12.25,27222771,18867702,187900000,27222771,-12.25,144.28,14.49,14.49,28049413748,14.88,14.88,28049413748 +KODEX 레버리지,122630,11,15295,5,-910,-5.62,25992094,26447088,125600000,25992094,-5.62,98.28,20.69,20.69,400368912071,20.84,20.84,400368912071 +와이즈버즈,273060,12,947,2,188,24.77,24753730,77232,50459582,24753730,24.77,9999.99,49.06,49.06,23052348969,48.24,48.24,23052348969 +KODEX 인버스,114800,13,4555,2,135,3.05,23529693,15485415,140200000,23529693,3.05,151.95,16.78,16.78,106795549962,16.72,16.72,106795549962 +티에스넥스젠,043220,14,171,4,-72,-29.63,23389361,22943184,159224163,23389361,-29.63,101.94,14.69,14.69,4563300026,16.76,16.76,4563300026 +윌비스,008600,15,507,1,117,30.00,18871517,1749556,67236039,18871517,30.00,1078.65,28.07,28.07,9312568192,27.32,27.32,9312568192 +오리엔트바이오,002630,16,1584,5,-81,-4.86,18353383,20993932,118583005,18353383,-4.86,87.42,15.48,15.48,29399951901,15.65,15.65,29399951901 +형지엘리트,093240,17,2495,2,150,6.40,17628421,14500839,38390259,17628421,6.40,121.57,45.92,45.92,44375444480,46.33,46.33,44375444480 +삼성전자,005930,18,57800,5,-2400,-3.99,17396751,16282514,5919637922,17396751,-3.99,106.84,0.29,0.29,1015640109000,0.30,0.30,1015640109000 +한국ANKOR유전,152550,19,275,3,0,0.00,17367734,742251,70020000,17367734,0.00,2339.87,24.80,24.80,5173542503,26.87,26.87,5173542503 +KD,044180,20,1063,1,245,29.95,17004424,19517692,26717799,17004424,29.95,87.12,63.64,63.64,16781221702,59.09,59.09,16781221702 +오리엔트정공,065500,21,10060,2,90,0.90,16315480,13267945,31742912,16315480,0.90,122.97,51.40,51.40,163729153975,51.27,51.27,163729153975 +KODEX 코스닥150,229200,22,11180,5,-325,-2.82,15039604,11746927,85750000,15039604,-2.82,128.03,17.54,17.54,168678999455,17.59,17.59,168678999455 +KODEX 미국달러선물인버스2X,261260,23,5035,5,-40,-0.79,14027174,340817,55490000,14027174,-0.79,4115.75,25.28,25.28,70693020161,25.30,25.30,70693020161 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,74,3,0,0.00,13704640,11604453,633000000,13704640,0.00,118.10,2.17,2.17,1026230731,2.19,2.19,1026230731 +티엑스알로보틱스,484810,25,21450,2,1250,6.19,10999175,4491687,15450915,10999175,6.19,244.88,71.19,71.19,245864357875,74.18,74.18,245864357875 +경창산업,024910,26,1794,3,0,0.00,10600531,48073,35819005,10600531,0.00,9999.99,29.59,29.59,21534738786,33.51,33.51,21534738786 +온코닉테라퓨틱스,476060,27,25950,1,5970,29.88,9635254,13759700,10881960,9635254,29.88,70.03,88.54,88.54,220039372925,77.92,77.92,220039372925 +KODEX 200,069500,28,33865,5,-980,-2.81,9108377,9416839,171200000,9108377,-2.81,96.72,5.32,5.32,308808233163,5.33,5.33,308808233163 +콜마홀딩스,024720,29,9720,2,730,8.12,9071527,509227,34296259,9071527,8.12,1781.43,26.45,26.45,93588608715,28.07,28.07,93588608715 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,94,2,2,2.17,8914586,12711688,1497000000,8914586,2.17,70.13,0.60,0.60,831302696,0.59,0.59,831302696 diff --git a/top30/20250331/top30-av-20250331-160523.csv b/top30/20250331/top30-av-20250331-160523.csv new file mode 100644 index 000000000000..a2ead2a70207 --- /dev/null +++ b/top30/20250331/top30-av-20250331-160523.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2290,2,125,5.77,130110041,127323328,656000000,130110041,5.77,102.19,19.83,19.83,296066158222,19.71,19.71,296066158222 +자연과환경,043910,2,852,2,1,0.12,97822855,150360144,113391457,97822855,0.12,65.06,86.27,86.27,88228223073,91.32,91.32,88228223073 +엘컴텍,037950,3,1229,2,155,14.43,78949612,23960936,84447519,78949612,14.43,329.49,93.49,93.49,95904361901,92.41,92.41,95904361901 +형지I&C,011080,4,1623,2,295,22.21,72374030,59946364,31541686,72374030,22.21,120.73,229.46,229.46,109431920709,213.77,213.77,109431920709 +동양철관,008970,5,1087,5,-89,-7.57,51122916,184939344,157681434,51122916,-7.57,27.64,32.42,32.42,58431855529,34.09,34.09,58431855529 +대신정보통신,020180,6,1174,5,-4,-0.34,50572400,49718472,38428915,50572400,-0.34,101.72,131.60,131.60,67042441085,148.60,148.60,67042441085 +KODEX 코스닥150레버리지,233740,7,6405,5,-385,-5.67,47664556,33769384,225700000,47664556,-5.67,141.15,21.12,21.12,308195967344,21.32,21.32,308195967344 +KODEX 코스닥150선물인버스,251340,8,4190,2,125,3.08,37866539,25148004,59600000,37866539,3.08,150.57,63.53,63.53,157955110677,63.25,63.25,157955110677 +모비데이즈,363260,9,2280,2,250,12.32,32278113,1713278,32163769,32278113,12.32,1884.00,100.36,100.36,75242112994,102.60,102.60,75242112994 +KODEX 2차전지산업레버리지,462330,10,1003,5,-140,-12.25,27222771,18867702,187900000,27222771,-12.25,144.28,14.49,14.49,28049413748,14.88,14.88,28049413748 +KODEX 레버리지,122630,11,15295,5,-910,-5.62,26036112,26447088,125600000,26036112,-5.62,98.45,20.73,20.73,401042167381,20.88,20.88,401042167381 +와이즈버즈,273060,12,947,2,188,24.77,24760117,77232,50459582,24760117,24.77,9999.99,49.07,49.07,23058397458,48.25,48.25,23058397458 +KODEX 인버스,114800,13,4555,2,135,3.05,23537827,15485415,140200000,23537827,3.05,152.00,16.79,16.79,106832600332,16.73,16.73,106832600332 +티에스넥스젠,043220,14,171,4,-72,-29.63,23389361,22943184,159224163,23389361,-29.63,101.94,14.69,14.69,4563300026,16.76,16.76,4563300026 +윌비스,008600,15,507,1,117,30.00,19874692,1749556,67236039,19874692,30.00,1135.98,29.56,29.56,9821177917,28.81,28.81,9821177917 +오리엔트바이오,002630,16,1584,5,-81,-4.86,18353525,20993932,118583005,18353525,-4.86,87.42,15.48,15.48,29400176829,15.65,15.65,29400176829 +형지엘리트,093240,17,2495,2,150,6.40,17628492,14500839,38390259,17628492,6.40,121.57,45.92,45.92,44375621625,46.33,46.33,44375621625 +삼성전자,005930,18,57800,5,-2400,-3.99,17397474,16282514,5919637922,17397474,-3.99,106.85,0.29,0.29,1015681898400,0.30,0.30,1015681898400 +한국ANKOR유전,152550,19,275,3,0,0.00,17374391,742251,70020000,17374391,0.00,2340.77,24.81,24.81,5175373178,26.88,26.88,5175373178 +KD,044180,20,1063,1,245,29.95,17004424,19517692,26717799,17004424,29.95,87.12,63.64,63.64,16781221702,59.09,59.09,16781221702 +오리엔트정공,065500,21,10060,2,90,0.90,16323052,13267945,31742912,16323052,0.90,123.03,51.42,51.42,163805328295,51.30,51.30,163805328295 +KODEX 코스닥150,229200,22,11180,5,-325,-2.82,15043851,11746927,85750000,15043851,-2.82,128.07,17.54,17.54,168726480915,17.60,17.60,168726480915 +KODEX 미국달러선물인버스2X,261260,23,5035,5,-40,-0.79,14027174,340817,55490000,14027174,-0.79,4115.75,25.28,25.28,70693020161,25.30,25.30,70693020161 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,74,3,0,0.00,13704640,11604453,633000000,13704640,0.00,118.10,2.17,2.17,1026230731,2.19,2.19,1026230731 +티엑스알로보틱스,484810,25,21450,2,1250,6.19,10999590,4491687,15450915,10999590,6.19,244.89,71.19,71.19,245873259625,74.19,74.19,245873259625 +경창산업,024910,26,1794,3,0,0.00,10600531,48073,35819005,10600531,0.00,9999.99,29.59,29.59,21534738786,33.51,33.51,21534738786 +온코닉테라퓨틱스,476060,27,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +KODEX 200,069500,28,33865,5,-980,-2.81,9108678,9416839,171200000,9108678,-2.81,96.73,5.32,5.32,308818426528,5.33,5.33,308818426528 +콜마홀딩스,024720,29,9720,2,730,8.12,9071696,509227,34296259,9071696,8.12,1781.46,26.45,26.45,93590251395,28.07,28.07,93590251395 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,94,2,2,2.17,8914586,12711688,1497000000,8914586,2.17,70.13,0.60,0.60,831302696,0.59,0.59,831302696 diff --git a/top30/20250331/top30-av-20250331-161624.csv b/top30/20250331/top30-av-20250331-161624.csv new file mode 100644 index 000000000000..33b197f52271 --- /dev/null +++ b/top30/20250331/top30-av-20250331-161624.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2290,2,125,5.77,130259177,127323328,656000000,130259177,5.77,102.31,19.86,19.86,296408425342,19.73,19.73,296408425342 +자연과환경,043910,2,852,2,1,0.12,97866849,150360144,113391457,97866849,0.12,65.09,86.31,86.31,88265134039,91.36,91.36,88265134039 +엘컴텍,037950,3,1229,2,155,14.43,79119222,23960936,84447519,79119222,14.43,330.20,93.69,93.69,96108911561,92.60,92.60,96108911561 +형지I&C,011080,4,1623,2,295,22.21,72427401,59946364,31541686,72427401,22.21,120.82,229.62,229.62,109518541842,213.94,213.94,109518541842 +동양철관,008970,5,1087,5,-89,-7.57,51136790,184939344,157681434,51136790,-7.57,27.65,32.43,32.43,58446811701,34.10,34.10,58446811701 +대신정보통신,020180,6,1174,5,-4,-0.34,50598750,49718472,38428915,50598750,-0.34,101.77,131.67,131.67,67073270585,148.67,148.67,67073270585 +KODEX 코스닥150레버리지,233740,7,6405,5,-385,-5.67,47673956,33769384,225700000,47673956,-5.67,141.18,21.12,21.12,308256409344,21.32,21.32,308256409344 +KODEX 코스닥150선물인버스,251340,8,4190,2,125,3.08,38038688,25148004,59600000,38038688,3.08,151.26,63.82,63.82,158677275732,63.54,63.54,158677275732 +모비데이즈,363260,9,2280,2,250,12.32,32328671,1713278,32163769,32328671,12.32,1886.95,100.51,100.51,75355110124,102.76,102.76,75355110124 +KODEX 2차전지산업레버리지,462330,10,1003,5,-140,-12.25,27225365,18867702,187900000,27225365,-12.25,144.30,14.49,14.49,28052020718,14.88,14.88,28052020718 +KODEX 레버리지,122630,11,15295,5,-910,-5.62,26041613,26447088,125600000,26041613,-5.62,98.47,20.73,20.73,401126305176,20.88,20.88,401126305176 +와이즈버즈,273060,12,947,2,188,24.77,24805357,77232,50459582,24805357,24.77,9999.99,49.16,49.16,23100244458,48.34,48.34,23100244458 +KODEX 인버스,114800,13,4555,2,135,3.05,23549123,15485415,140200000,23549123,3.05,152.07,16.80,16.80,106884110092,16.74,16.74,106884110092 +티에스넥스젠,043220,14,171,4,-72,-29.63,23389361,22943184,159224163,23389361,-29.63,101.94,14.69,14.69,4563300026,16.76,16.76,4563300026 +윌비스,008600,15,507,1,117,30.00,19876649,1749556,67236039,19876649,30.00,1136.10,29.56,29.56,9822170116,28.81,28.81,9822170116 +오리엔트바이오,002630,16,1584,5,-81,-4.86,18357131,20993932,118583005,18357131,-4.86,87.44,15.48,15.48,29405845461,15.66,15.66,29405845461 +형지엘리트,093240,17,2495,2,150,6.40,17642279,14500839,38390259,17642279,6.40,121.66,45.96,45.96,44409813385,46.36,46.36,44409813385 +삼성전자,005930,18,57800,5,-2400,-3.99,17397474,16282514,5919637922,17397474,-3.99,106.85,0.29,0.29,1015681898400,0.30,0.30,1015681898400 +한국ANKOR유전,152550,19,275,3,0,0.00,17374443,742251,70020000,17374443,0.00,2340.78,24.81,24.81,5175387582,26.88,26.88,5175387582 +KD,044180,20,1063,1,245,29.95,17004462,19517692,26717799,17004462,29.95,87.12,63.64,63.64,16781262096,59.09,59.09,16781262096 +오리엔트정공,065500,21,10060,2,90,0.90,16328694,13267945,31742912,16328694,0.90,123.07,51.44,51.44,163862030395,51.31,51.31,163862030395 +KODEX 코스닥150,229200,22,11180,5,-325,-2.82,15045721,11746927,85750000,15045721,-2.82,128.08,17.55,17.55,168747387515,17.60,17.60,168747387515 +KODEX 미국달러선물인버스2X,261260,23,5035,5,-40,-0.79,14027174,340817,55490000,14027174,-0.79,4115.75,25.28,25.28,70693020161,25.30,25.30,70693020161 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,74,3,0,0.00,13704640,11604453,633000000,13704640,0.00,118.10,2.17,2.17,1026230731,2.19,2.19,1026230731 +티엑스알로보틱스,484810,25,21450,2,1250,6.19,11018754,4491687,15450915,11018754,6.19,245.31,71.31,71.31,246289118425,74.31,74.31,246289118425 +경창산업,024910,26,1794,3,0,0.00,10696394,48073,35819005,10696394,0.00,9999.99,29.86,29.86,21706717008,33.78,33.78,21706717008 +온코닉테라퓨틱스,476060,27,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +KODEX 200,069500,28,33865,5,-980,-2.81,9109219,9416839,171200000,9109219,-2.81,96.73,5.32,5.32,308836750198,5.33,5.33,308836750198 +콜마홀딩스,024720,29,9720,2,730,8.12,9071696,509227,34296259,9071696,8.12,1781.46,26.45,26.45,93590251395,28.07,28.07,93590251395 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,94,2,2,2.17,8933586,12711688,1497000000,8933586,2.17,70.28,0.60,0.60,833088696,0.59,0.59,833088696 diff --git a/top30/20250331/top30-av-20250331-162001.csv b/top30/20250331/top30-av-20250331-162001.csv new file mode 100644 index 000000000000..33b197f52271 --- /dev/null +++ b/top30/20250331/top30-av-20250331-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2290,2,125,5.77,130259177,127323328,656000000,130259177,5.77,102.31,19.86,19.86,296408425342,19.73,19.73,296408425342 +자연과환경,043910,2,852,2,1,0.12,97866849,150360144,113391457,97866849,0.12,65.09,86.31,86.31,88265134039,91.36,91.36,88265134039 +엘컴텍,037950,3,1229,2,155,14.43,79119222,23960936,84447519,79119222,14.43,330.20,93.69,93.69,96108911561,92.60,92.60,96108911561 +형지I&C,011080,4,1623,2,295,22.21,72427401,59946364,31541686,72427401,22.21,120.82,229.62,229.62,109518541842,213.94,213.94,109518541842 +동양철관,008970,5,1087,5,-89,-7.57,51136790,184939344,157681434,51136790,-7.57,27.65,32.43,32.43,58446811701,34.10,34.10,58446811701 +대신정보통신,020180,6,1174,5,-4,-0.34,50598750,49718472,38428915,50598750,-0.34,101.77,131.67,131.67,67073270585,148.67,148.67,67073270585 +KODEX 코스닥150레버리지,233740,7,6405,5,-385,-5.67,47673956,33769384,225700000,47673956,-5.67,141.18,21.12,21.12,308256409344,21.32,21.32,308256409344 +KODEX 코스닥150선물인버스,251340,8,4190,2,125,3.08,38038688,25148004,59600000,38038688,3.08,151.26,63.82,63.82,158677275732,63.54,63.54,158677275732 +모비데이즈,363260,9,2280,2,250,12.32,32328671,1713278,32163769,32328671,12.32,1886.95,100.51,100.51,75355110124,102.76,102.76,75355110124 +KODEX 2차전지산업레버리지,462330,10,1003,5,-140,-12.25,27225365,18867702,187900000,27225365,-12.25,144.30,14.49,14.49,28052020718,14.88,14.88,28052020718 +KODEX 레버리지,122630,11,15295,5,-910,-5.62,26041613,26447088,125600000,26041613,-5.62,98.47,20.73,20.73,401126305176,20.88,20.88,401126305176 +와이즈버즈,273060,12,947,2,188,24.77,24805357,77232,50459582,24805357,24.77,9999.99,49.16,49.16,23100244458,48.34,48.34,23100244458 +KODEX 인버스,114800,13,4555,2,135,3.05,23549123,15485415,140200000,23549123,3.05,152.07,16.80,16.80,106884110092,16.74,16.74,106884110092 +티에스넥스젠,043220,14,171,4,-72,-29.63,23389361,22943184,159224163,23389361,-29.63,101.94,14.69,14.69,4563300026,16.76,16.76,4563300026 +윌비스,008600,15,507,1,117,30.00,19876649,1749556,67236039,19876649,30.00,1136.10,29.56,29.56,9822170116,28.81,28.81,9822170116 +오리엔트바이오,002630,16,1584,5,-81,-4.86,18357131,20993932,118583005,18357131,-4.86,87.44,15.48,15.48,29405845461,15.66,15.66,29405845461 +형지엘리트,093240,17,2495,2,150,6.40,17642279,14500839,38390259,17642279,6.40,121.66,45.96,45.96,44409813385,46.36,46.36,44409813385 +삼성전자,005930,18,57800,5,-2400,-3.99,17397474,16282514,5919637922,17397474,-3.99,106.85,0.29,0.29,1015681898400,0.30,0.30,1015681898400 +한국ANKOR유전,152550,19,275,3,0,0.00,17374443,742251,70020000,17374443,0.00,2340.78,24.81,24.81,5175387582,26.88,26.88,5175387582 +KD,044180,20,1063,1,245,29.95,17004462,19517692,26717799,17004462,29.95,87.12,63.64,63.64,16781262096,59.09,59.09,16781262096 +오리엔트정공,065500,21,10060,2,90,0.90,16328694,13267945,31742912,16328694,0.90,123.07,51.44,51.44,163862030395,51.31,51.31,163862030395 +KODEX 코스닥150,229200,22,11180,5,-325,-2.82,15045721,11746927,85750000,15045721,-2.82,128.08,17.55,17.55,168747387515,17.60,17.60,168747387515 +KODEX 미국달러선물인버스2X,261260,23,5035,5,-40,-0.79,14027174,340817,55490000,14027174,-0.79,4115.75,25.28,25.28,70693020161,25.30,25.30,70693020161 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,74,3,0,0.00,13704640,11604453,633000000,13704640,0.00,118.10,2.17,2.17,1026230731,2.19,2.19,1026230731 +티엑스알로보틱스,484810,25,21450,2,1250,6.19,11018754,4491687,15450915,11018754,6.19,245.31,71.31,71.31,246289118425,74.31,74.31,246289118425 +경창산업,024910,26,1794,3,0,0.00,10696394,48073,35819005,10696394,0.00,9999.99,29.86,29.86,21706717008,33.78,33.78,21706717008 +온코닉테라퓨틱스,476060,27,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +KODEX 200,069500,28,33865,5,-980,-2.81,9109219,9416839,171200000,9109219,-2.81,96.73,5.32,5.32,308836750198,5.33,5.33,308836750198 +콜마홀딩스,024720,29,9720,2,730,8.12,9071696,509227,34296259,9071696,8.12,1781.46,26.45,26.45,93590251395,28.07,28.07,93590251395 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,94,2,2,2.17,8933586,12711688,1497000000,8933586,2.17,70.28,0.60,0.60,833088696,0.59,0.59,833088696 diff --git a/top30/20250331/top30-av-20250331-163000.csv b/top30/20250331/top30-av-20250331-163000.csv new file mode 100644 index 000000000000..8def7a8583af --- /dev/null +++ b/top30/20250331/top30-av-20250331-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2290,2,125,5.77,130321244,127323328,656000000,130321244,5.77,102.35,19.87,19.87,296551179442,19.74,19.74,296551179442 +자연과환경,043910,2,852,2,1,0.12,97911242,150360144,113391457,97911242,0.12,65.12,86.35,86.35,88302246587,91.40,91.40,88302246587 +엘컴텍,037950,3,1229,2,155,14.43,79265519,23960936,84447519,79265519,14.43,330.81,93.86,93.86,96283004991,92.77,92.77,96283004991 +형지I&C,011080,4,1623,2,295,22.21,72496930,59946364,31541686,72496930,22.21,120.94,229.84,229.84,109631317880,214.16,214.16,109631317880 +동양철관,008970,5,1087,5,-89,-7.57,51161015,184939344,157681434,51161015,-7.57,27.66,32.45,32.45,58472974701,34.11,34.11,58472974701 +대신정보통신,020180,6,1174,5,-4,-0.34,50603449,49718472,38428915,50603449,-0.34,101.78,131.68,131.68,67078768415,148.68,148.68,67078768415 +KODEX 코스닥150레버리지,233740,7,6405,5,-385,-5.67,47686202,33769384,225700000,47686202,-5.67,141.21,21.13,21.13,308335028664,21.33,21.33,308335028664 +KODEX 코스닥150선물인버스,251340,8,4190,2,125,3.08,38052576,25148004,59600000,38052576,3.08,151.31,63.85,63.85,158735466452,63.56,63.56,158735466452 +모비데이즈,363260,9,2280,2,250,12.32,32344781,1713278,32163769,32344781,12.32,1887.89,100.56,100.56,75391518724,102.81,102.81,75391518724 +KODEX 2차전지산업레버리지,462330,10,1003,5,-140,-12.25,27230467,18867702,187900000,27230467,-12.25,144.32,14.49,14.49,28057143126,14.89,14.89,28057143126 +KODEX 레버리지,122630,11,15295,5,-910,-5.62,26055270,26447088,125600000,26055270,-5.62,98.52,20.74,20.74,401335188991,20.89,20.89,401335188991 +와이즈버즈,273060,12,947,2,188,24.77,24859241,77232,50459582,24859241,24.77,9999.99,49.27,49.27,23149871622,48.45,48.45,23149871622 +KODEX 인버스,114800,13,4555,2,135,3.05,23551004,15485415,140200000,23551004,3.05,152.09,16.80,16.80,106892678047,16.74,16.74,106892678047 +티에스넥스젠,043220,14,171,4,-72,-29.63,23389361,22943184,159224163,23389361,-29.63,101.94,14.69,14.69,4563300026,16.76,16.76,4563300026 +윌비스,008600,15,507,1,117,30.00,19889253,1749556,67236039,19889253,30.00,1136.82,29.58,29.58,9828560344,28.83,28.83,9828560344 +오리엔트바이오,002630,16,1584,5,-81,-4.86,18361092,20993932,118583005,18361092,-4.86,87.46,15.48,15.48,29412119685,15.66,15.66,29412119685 +형지엘리트,093240,17,2495,2,150,6.40,17649329,14500839,38390259,17649329,6.40,121.71,45.97,45.97,44427226885,46.38,46.38,44427226885 +삼성전자,005930,18,57800,5,-2400,-3.99,17397474,16282514,5919637922,17397474,-3.99,106.85,0.29,0.29,1015681898400,0.30,0.30,1015681898400 +한국ANKOR유전,152550,19,275,3,0,0.00,17376791,742251,70020000,17376791,0.00,2341.09,24.82,24.82,5176037978,26.88,26.88,5176037978 +KD,044180,20,1063,1,245,29.95,17004463,19517692,26717799,17004463,29.95,87.12,63.64,63.64,16781263159,59.09,59.09,16781263159 +오리엔트정공,065500,21,10060,2,90,0.90,16333053,13267945,31742912,16333053,0.90,123.10,51.45,51.45,163906056295,51.33,51.33,163906056295 +KODEX 코스닥150,229200,22,11180,5,-325,-2.82,15046292,11746927,85750000,15046292,-2.82,128.09,17.55,17.55,168753768440,17.60,17.60,168753768440 +KODEX 미국달러선물인버스2X,261260,23,5035,5,-40,-0.79,14027174,340817,55490000,14027174,-0.79,4115.75,25.28,25.28,70693020161,25.30,25.30,70693020161 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,74,3,0,0.00,13704640,11604453,633000000,13704640,0.00,118.10,2.17,2.17,1026230731,2.19,2.19,1026230731 +티엑스알로보틱스,484810,25,21450,2,1250,6.19,11040252,4491687,15450915,11040252,6.19,245.79,71.45,71.45,246754550125,74.45,74.45,246754550125 +경창산업,024910,26,1794,3,0,0.00,10742837,48073,35819005,10742837,0.00,9999.99,29.99,29.99,21789524877,33.91,33.91,21789524877 +온코닉테라퓨틱스,476060,27,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +KODEX 200,069500,28,33865,5,-980,-2.81,9110221,9416839,171200000,9110221,-2.81,96.74,5.32,5.32,308870697958,5.33,5.33,308870697958 +콜마홀딩스,024720,29,9720,2,730,8.12,9071696,509227,34296259,9071696,8.12,1781.46,26.45,26.45,93590251395,28.07,28.07,93590251395 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,94,2,2,2.17,8933586,12711688,1497000000,8933586,2.17,70.28,0.60,0.60,833088696,0.59,0.59,833088696 diff --git a/top30/20250331/top30-av-20250331-164101.csv b/top30/20250331/top30-av-20250331-164101.csv new file mode 100644 index 000000000000..9a2f644e3493 --- /dev/null +++ b/top30/20250331/top30-av-20250331-164101.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2290,2,125,5.77,130599055,127323328,656000000,130599055,5.77,102.57,19.91,19.91,297188755687,19.78,19.78,297188755687 +자연과환경,043910,2,852,2,1,0.12,97959070,150360144,113391457,97959070,0.12,65.15,86.39,86.39,88342422107,91.44,91.44,88342422107 +엘컴텍,037950,3,1229,2,155,14.43,79439082,23960936,84447519,79439082,14.43,331.54,94.07,94.07,96492258222,92.97,92.97,96492258222 +형지I&C,011080,4,1623,2,295,22.21,72541916,59946364,31541686,72541916,22.21,121.01,229.99,229.99,109703131996,214.30,214.30,109703131996 +동양철관,008970,5,1087,5,-89,-7.57,51190525,184939344,157681434,51190525,-7.57,27.68,32.46,32.46,58504904521,34.13,34.13,58504904521 +대신정보통신,020180,6,1174,5,-4,-0.34,50634094,49718472,38428915,50634094,-0.34,101.84,131.76,131.76,67114699322,148.76,148.76,67114699322 +KODEX 코스닥150레버리지,233740,7,6405,5,-385,-5.67,47698196,33769384,225700000,47698196,-5.67,141.25,21.13,21.13,308412030144,21.33,21.33,308412030144 +KODEX 코스닥150선물인버스,251340,8,4190,2,125,3.08,38092398,25148004,59600000,38092398,3.08,151.47,63.91,63.91,158902398442,63.63,63.63,158902398442 +모비데이즈,363260,9,2280,2,250,12.32,32368777,1713278,32163769,32368777,12.32,1889.29,100.64,100.64,75445699754,102.88,102.88,75445699754 +KODEX 2차전지산업레버리지,462330,10,1003,5,-140,-12.25,27247156,18867702,187900000,27247156,-12.25,144.41,14.50,14.50,28073932260,14.90,14.90,28073932260 +KODEX 레버리지,122630,11,15295,5,-910,-5.62,26085116,26447088,125600000,26085116,-5.62,98.63,20.77,20.77,401791784311,20.92,20.92,401791784311 +와이즈버즈,273060,12,947,2,188,24.77,24899519,77232,50459582,24899519,24.77,9999.99,49.35,49.35,23187204294,48.52,48.52,23187204294 +KODEX 인버스,114800,13,4555,2,135,3.05,23578008,15485415,140200000,23578008,3.05,152.26,16.82,16.82,107015816287,16.76,16.76,107015816287 +티에스넥스젠,043220,14,171,4,-72,-29.63,23389361,22943184,159224163,23389361,-29.63,101.94,14.69,14.69,4563300026,16.76,16.76,4563300026 +윌비스,008600,15,507,1,117,30.00,19916665,1749556,67236039,19916665,30.00,1138.38,29.62,29.62,9842458228,28.87,28.87,9842458228 +오리엔트바이오,002630,16,1584,5,-81,-4.86,18375300,20993932,118583005,18375300,-4.86,87.53,15.50,15.50,29434517593,15.67,15.67,29434517593 +형지엘리트,093240,17,2495,2,150,6.40,17678054,14500839,38390259,17678054,6.40,121.91,46.05,46.05,44497612615,46.46,46.46,44497612615 +삼성전자,005930,18,57800,5,-2400,-3.99,17397474,16282514,5919637922,17397474,-3.99,106.85,0.29,0.29,1015681898400,0.30,0.30,1015681898400 +한국ANKOR유전,152550,19,275,3,0,0.00,17382782,742251,70020000,17382782,0.00,2341.90,24.83,24.83,5177686020,26.89,26.89,5177686020 +KD,044180,20,1063,1,245,29.95,17004626,19517692,26717799,17004626,29.95,87.12,63.65,63.65,16781436428,59.09,59.09,16781436428 +오리엔트정공,065500,21,10060,2,90,0.90,16346295,13267945,31742912,16346295,0.90,123.20,51.50,51.50,164039431035,51.37,51.37,164039431035 +KODEX 코스닥150,229200,22,11180,5,-325,-2.82,15051000,11746927,85750000,15051000,-2.82,128.13,17.55,17.55,168806371700,17.61,17.61,168806371700 +KODEX 미국달러선물인버스2X,261260,23,5035,5,-40,-0.79,14028124,340817,55490000,14028124,-0.79,4116.03,25.28,25.28,70697812911,25.30,25.30,70697812911 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,74,3,0,0.00,13704640,11604453,633000000,13704640,0.00,118.10,2.17,2.17,1026230731,2.19,2.19,1026230731 +티엑스알로보틱스,484810,25,21450,2,1250,6.19,11064874,4491687,15450915,11064874,6.19,246.34,71.61,71.61,247285169275,74.61,74.61,247285169275 +경창산업,024910,26,1794,3,0,0.00,10808288,48073,35819005,10808288,0.00,9999.99,30.17,30.17,21906943971,34.09,34.09,21906943971 +온코닉테라퓨틱스,476060,27,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +KODEX 200,069500,28,33865,5,-980,-2.81,9111895,9416839,171200000,9111895,-2.81,96.76,5.32,5.32,308927416383,5.33,5.33,308927416383 +콜마홀딩스,024720,29,9720,2,730,8.12,9071696,509227,34296259,9071696,8.12,1781.46,26.45,26.45,93590251395,28.07,28.07,93590251395 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,94,2,2,2.17,8944224,12711688,1497000000,8944224,2.17,70.36,0.60,0.60,834078030,0.59,0.59,834078030 diff --git a/top30/20250331/top30-avtr-20250331-090026.csv b/top30/20250331/top30-avtr-20250331-090026.csv new file mode 100644 index 000000000000..226f9cf72755 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-090026.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 머니마켓액티브,484890,1,51330,2,15,0.03,24000,35803,232000,24000,0.03,67.03,10.34,10.34,1231920000,10.34,10.34,1231920000 +PLUS 코스닥150선물인버스,301410,2,6375,2,160,2.57,20000,3056,350000,20000,2.57,654.45,5.71,5.71,127469400,5.71,5.71,127469400 +온코닉테라퓨틱스,476060,3,22300,2,2320,11.61,497500,13759700,10881960,497500,11.61,3.62,4.57,4.57,10981184520,4.53,4.53,10981184520 +흥국화재우,000545,4,9600,2,1620,20.30,22311,189265,768000,22311,20.30,11.79,2.91,2.91,214185600,2.91,2.91,214185600 +KIWOOM 국고채10년레버리지,167860,5,113440,5,-95,-0.08,6000,14018,300000,6000,-0.08,42.80,2.00,2.00,680610000,2.00,2.00,680610000 +KODEX 코스닥150선물인버스,251340,6,4150,2,85,2.09,721618,25148004,59600000,721618,2.09,2.87,1.21,1.21,3001512445,1.21,1.21,3001512445 +효성오앤비,097870,7,7850,2,70,0.90,97730,12332115,8490000,97730,0.90,0.79,1.15,1.15,760206960,1.14,1.14,760206960 +흥구석유,024060,8,12370,2,1170,10.45,150214,81167,15000000,150214,10.45,185.07,1.00,1.00,1848897720,1.00,1.00,1848897720 +KODEX 200선물인버스2X,252670,9,2245,2,80,3.70,6196432,127323328,656000000,6196432,3.70,4.87,0.94,0.94,13920537629,0.95,0.95,13920537629 +TIMEFOLIO 코리아밸류업액티브,495060,10,9290,5,-180,-1.90,8001,18253,850000,8001,-1.90,43.83,0.94,0.94,74520555,0.94,0.94,74520555 +에스와이,109610,11,4685,2,215,4.81,443557,51218352,48907400,443557,4.81,0.87,0.91,0.91,2072606810,0.90,0.90,2072606810 +에스엠씨지,460870,12,4205,2,245,6.19,166109,6357663,18403305,166109,6.19,2.61,0.90,0.90,685683773,0.89,0.89,685683773 +자연과환경,043910,13,856,2,5,0.59,1006129,150360144,113391457,1006129,0.59,0.67,0.89,0.89,854434766,0.88,0.88,854434766 +KODEX 레버리지,122630,14,15625,5,-580,-3.58,1013531,26447088,125600000,1013531,-3.58,3.83,0.81,0.81,15834178010,0.81,0.81,15834178010 +CJ씨푸드1우,011155,15,19050,5,-1150,-5.69,1484,24016,200000,1484,-5.69,6.18,0.74,0.74,28270200,0.74,0.74,28270200 +티엑스알로보틱스,484810,16,21300,2,1100,5.45,114070,4491687,15450915,114070,5.45,2.54,0.74,0.74,2423780700,0.74,0.74,2423780700 +TIMEFOLIO K신재생에너지액티브,404120,17,10880,5,-145,-1.32,5000,1495,700000,5000,-1.32,334.45,0.71,0.71,54400000,0.71,0.71,54400000 +레이저옵텍,199550,18,10770,2,170,1.60,77990,13083533,12044791,77990,1.60,0.60,0.65,0.65,840397220,0.65,0.65,840397220 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,19,7565,2,315,4.34,92648,1402483,15000000,92648,4.34,6.61,0.62,0.62,703658760,0.62,0.62,703658760 +KODEX 코스닥150레버리지,233740,20,6540,5,-250,-3.68,1323984,33769384,225700000,1323984,-3.68,3.92,0.59,0.59,8625567505,0.58,0.58,8625567505 +ACE 미국하이일드액티브(H),455660,21,9895,5,-15,-0.15,6714,21596,1200000,6714,-0.15,31.09,0.56,0.56,66537180,0.56,0.56,66537180 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,22,7545,2,310,4.28,186747,4754070,40000000,186747,4.28,3.93,0.47,0.47,1418058045,0.47,0.47,1418058045 +대유에이텍,002880,23,1058,5,-102,-8.79,215264,7764051,46744020,215264,-8.79,2.77,0.46,0.46,234771686,0.47,0.47,234771686 +TIGER 게임TOP10,364990,24,4760,5,-115,-2.36,38051,477010,8350000,38051,-2.36,7.98,0.46,0.46,178886410,0.45,0.45,178886410 +오리엔트정공,065500,25,9600,5,-370,-3.71,144504,13267945,31742912,144504,-3.71,1.09,0.46,0.46,1392725820,0.46,0.46,1392725820 +엑시온그룹,069920,26,1267,2,177,16.24,151350,5000378,35194116,151350,16.24,3.03,0.43,0.43,182201897,0.41,0.41,182201897 +TIGER 헬스케어,143860,27,35710,5,-410,-1.14,25985,82173,6180000,25985,-1.14,31.62,0.42,0.42,929425385,0.42,0.42,929425385 +대신정보통신,020180,28,1121,5,-57,-4.84,160040,49718472,38428915,160040,-4.84,0.32,0.42,0.42,180629933,0.42,0.42,180629933 +엘컴텍,037950,29,1113,2,39,3.63,336423,23960936,84447519,336423,3.63,1.40,0.40,0.40,370128840,0.39,0.39,370128840 +KODEX 인버스,114800,30,4505,2,85,1.92,545552,15485415,140200000,545552,1.92,3.52,0.39,0.39,2459502805,0.39,0.39,2459502805 diff --git a/top30/20250331/top30-avtr-20250331-091159.csv b/top30/20250331/top30-avtr-20250331-091159.csv new file mode 100644 index 000000000000..9c15789bd4ce --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-091159.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지글로벌,308100,1,5730,2,1000,21.14,1416813,189916,6624733,1416813,21.14,746.02,21.39,21.39,8143105945,21.45,21.45,8143105945 +자연과환경,043910,2,936,2,85,9.99,23207138,150360144,113391457,23207138,9.99,15.43,20.47,20.47,21746989363,20.49,20.49,21746989363 +형지I&C,011080,3,1216,5,-112,-8.43,4943575,59946364,31541686,4943575,-8.43,8.25,15.67,15.67,6240011491,16.27,16.27,6240011491 +SOL 머니마켓액티브,484890,4,51320,2,5,0.01,34129,35803,232000,34129,0.01,95.32,14.71,14.71,1751740302,14.71,14.71,1751740302 +티엑스알로보틱스,484810,5,22650,2,2450,12.13,2133021,4491687,15450915,2133021,12.13,47.49,13.81,13.81,46738747575,13.36,13.36,46738747575 +온코닉테라퓨틱스,476060,6,20850,2,870,4.35,1389464,13759700,10881960,1389464,4.35,10.10,12.77,12.77,30161383795,13.29,13.29,30161383795 +윌비스,008600,7,480,2,90,23.08,7999169,1749556,67236039,7999169,23.08,457.21,11.90,11.90,4013445354,12.44,12.44,4013445354 +대신정보통신,020180,8,1320,2,142,12.05,4526711,49718472,38428915,4526711,12.05,9.10,11.78,11.78,5623545994,11.09,11.09,5623545994 +KODEX 코스닥150선물인버스,251340,9,4160,2,95,2.34,6598939,25148004,59600000,6598939,2.34,26.24,11.07,11.07,27455331444,11.07,11.07,27455331444 +더테크놀로지,043090,10,454,2,81,21.72,1283055,1136409,12418275,1283055,21.72,112.90,10.33,10.33,580168353,10.29,10.29,580168353 +에스엠씨지,460870,11,4190,2,230,5.81,1684268,6357663,18403305,1684268,5.81,26.49,9.15,9.15,7150616138,9.27,9.27,7150616138 +KIWOOM SK그룹대표주,450120,12,12530,5,-270,-2.11,35784,262,400000,35784,-2.11,9999.99,8.95,8.95,447882435,8.94,8.94,447882435 +아이엠티,451220,13,13140,2,420,3.30,699738,5393864,7874611,699738,3.30,12.97,8.89,8.89,9169634215,8.86,8.86,9169634215 +레이저옵텍,199550,14,10460,5,-140,-1.32,1066443,13083533,12044791,1066443,-1.32,8.15,8.85,8.85,11430257270,9.07,9.07,11430257270 +팬엔터테인먼트,068050,15,3015,2,250,9.04,2282598,22208296,27694076,2282598,9.04,10.28,8.24,8.24,6723104322,8.05,8.05,6723104322 +효성오앤비,097870,16,7780,3,0,0.00,695566,12332115,8490000,695566,0.00,5.64,8.19,8.19,5481232900,8.30,8.30,5481232900 +PLUS 코스닥150선물인버스,301410,17,6365,2,150,2.41,27152,3056,350000,27152,2.41,888.48,7.76,7.76,172777395,7.76,7.76,172777395 +KD,044180,18,892,2,74,9.05,2022937,19517692,26717799,2022937,9.05,10.36,7.57,7.57,1799393762,7.55,7.55,1799393762 +흥구석유,024060,19,12860,2,1660,14.82,1053311,81167,15000000,1053311,14.82,1297.71,7.02,7.02,13447904910,6.97,6.97,13447904910 +대진첨단소재,393970,20,17140,2,240,1.42,942080,18162406,14796820,942080,1.42,5.19,6.37,6.37,16064400625,6.33,6.33,16064400625 +아시아종묘,154030,21,2345,5,-215,-8.40,760225,9083862,12061867,760225,-8.40,8.37,6.30,6.30,1954276345,6.91,6.91,1954276345 +한국ANKOR유전,152550,22,295,2,20,7.27,3727466,742251,70020000,3727466,7.27,502.18,5.32,5.32,1140670548,5.52,5.52,1140670548 +오리엔트정공,065500,23,9460,5,-510,-5.12,1559932,13267945,31742912,1559932,-5.12,11.76,4.91,4.91,14788980545,4.92,4.92,14788980545 +SOL 미국500타겟커버드콜액티브,494210,24,9775,5,-240,-2.40,48311,78476,1000000,48311,-2.40,61.56,4.83,4.83,472375510,4.83,4.83,472375510 +ACE 200TR,332500,25,22315,5,-415,-1.83,79803,18498,1700000,79803,-1.83,431.41,4.69,4.69,1785218995,4.71,4.71,1785218995 +한국석유,004090,26,13270,2,780,6.24,586208,119893,12694120,586208,6.24,488.94,4.62,4.62,7882573285,4.68,4.68,7882573285 +KODEX 200선물인버스2X,252670,27,2260,2,95,4.39,30257173,127323328,656000000,30257173,4.39,23.76,4.61,4.61,68217916354,4.60,4.60,68217916354 +엑시온그룹,069920,28,1241,2,151,13.85,1615868,5000378,35194116,1615868,13.85,32.31,4.59,4.59,2072547793,4.75,4.75,2072547793 +ACE TDF2030액티브,0021D0,29,9990,5,-70,-0.70,44495,96469,1000000,44495,-0.70,46.12,4.45,4.45,444539365,4.45,4.45,444539365 +ACE TDF2050액티브,0021E0,30,9950,5,-140,-1.39,45481,88711,1050000,45481,-1.39,51.27,4.33,4.33,452500405,4.33,4.33,452500405 diff --git a/top30/20250331/top30-avtr-20250331-093011.csv b/top30/20250331/top30-avtr-20250331-093011.csv new file mode 100644 index 000000000000..b857787c9d3f --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-093011.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지글로벌,308100,1,5720,2,990,20.93,1964158,189916,6624733,1964158,20.93,1034.22,29.65,29.65,11246565325,29.68,29.68,11246565325 +티엑스알로보틱스,484810,2,22750,2,2550,12.62,4081121,4491687,15450915,4081121,12.62,90.86,26.41,26.41,91000283350,25.89,25.89,91000283350 +자연과환경,043910,3,935,2,84,9.87,28564439,150360144,113391457,28564439,9.87,19.00,25.19,25.19,26774256219,25.25,25.25,26774256219 +대신정보통신,020180,4,1311,2,133,11.29,9431364,49718472,38428915,9431364,11.29,18.97,24.54,24.54,12129885780,24.08,24.08,12129885780 +형지I&C,011080,5,1233,5,-95,-7.15,6925276,59946364,31541686,6925276,-7.15,11.55,21.96,21.96,8634440726,22.20,22.20,8634440726 +KODEX 코스닥150선물인버스,251340,6,4180,2,115,2.83,12271112,25148004,59600000,12271112,2.83,48.80,20.59,20.59,51182536235,20.54,20.54,51182536235 +온코닉테라퓨틱스,476060,7,20700,2,720,3.60,1809593,13759700,10881960,1809593,3.60,13.15,16.63,16.63,38832811595,17.24,17.24,38832811595 +아이엠티,451220,8,13040,2,320,2.52,1238860,5393864,7874611,1238860,2.52,22.97,15.73,15.73,16164708820,15.74,15.74,16164708820 +대진첨단소재,393970,9,17330,2,430,2.54,2307601,18162406,14796820,2307601,2.54,12.71,15.60,15.60,39853909165,15.54,15.54,39853909165 +더테크놀로지,043090,10,447,2,74,19.84,1909496,1136409,12418275,1909496,19.84,168.03,15.38,15.38,858706431,15.47,15.47,858706431 +SOL 머니마켓액티브,484890,11,51320,2,5,0.01,34172,35803,232000,34172,0.01,95.44,14.73,14.73,1753947062,14.73,14.73,1753947062 +윌비스,008600,12,480,2,90,23.08,9760253,1749556,67236039,9760253,23.08,557.87,14.52,14.52,4859279018,15.06,15.06,4859279018 +레이저옵텍,199550,13,10850,2,250,2.36,1586316,13083533,12044791,1586316,2.36,12.12,13.17,13.17,17019328550,13.02,13.02,17019328550 +에스엠씨지,460870,14,3995,2,35,0.88,2373163,6357663,18403305,2373163,0.88,37.33,12.90,12.90,9956123788,13.54,13.54,9956123788 +팬엔터테인먼트,068050,15,3000,2,235,8.50,3570823,22208296,27694076,3570823,8.50,16.08,12.89,12.89,10600039572,12.76,12.76,10600039572 +흥구석유,024060,16,12790,2,1590,14.20,1780747,81167,15000000,1780747,14.20,2193.93,11.87,11.87,22780945265,11.87,11.87,22780945265 +신라섬유,001000,17,1346,1,310,29.92,2828923,1133781,24277540,2828923,29.92,249.51,11.65,11.65,3591254863,10.99,10.99,3591254863 +KD,044180,18,852,2,34,4.16,2867567,19517692,26717799,2867567,4.16,14.69,10.73,10.73,2542104904,11.17,11.17,2542104904 +효성오앤비,097870,19,7770,5,-10,-0.13,851547,12332115,8490000,851547,-0.13,6.91,10.03,10.03,6703447935,10.16,10.16,6703447935 +에어레인,163280,20,16660,5,-30,-0.18,811968,2237326,8174789,811968,-0.18,36.29,9.93,9.93,13643390185,10.02,10.02,13643390185 +ACE AI반도체포커스,469150,21,12805,5,-455,-3.43,293835,445597,3000000,293835,-3.43,65.94,9.79,9.79,3751608175,9.77,9.77,3751608175 +한국ANKOR유전,152550,22,299,2,24,8.73,6728407,742251,70020000,6728407,8.73,906.49,9.61,9.61,2045019043,9.77,9.77,2045019043 +누보,332290,23,1240,2,75,6.44,3155675,8790382,33384803,3155675,6.44,35.90,9.45,9.45,3813877624,9.21,9.21,3813877624 +KIWOOM SK그룹대표주,450120,24,12525,5,-275,-2.15,35837,262,400000,35837,-2.15,9999.99,8.96,8.96,448543040,8.95,8.95,448543040 +SOL 골드커버드콜액티브,0022T0,25,10710,2,80,0.75,121944,384558,1400000,121944,0.75,31.71,8.71,8.71,1306867577,8.72,8.72,1306867577 +SOL 미국양자컴퓨팅TOP10,0023A0,26,10270,5,-535,-4.95,98767,172029,1150000,98767,-4.95,57.41,8.59,8.59,1014757632,8.59,8.59,1014757632 +아시아종묘,154030,27,2370,5,-190,-7.42,997945,9083862,12061867,997945,-7.42,10.99,8.27,8.27,2519601418,8.81,8.81,2519601418 +SOL 미국500타겟커버드콜액티브,494210,28,9770,5,-245,-2.45,80465,78476,1000000,80465,-2.45,102.53,8.05,8.05,786524550,8.05,8.05,786524550 +PLUS 코스닥150선물인버스,301410,29,6360,2,145,2.33,28114,3056,350000,28114,2.33,919.96,8.03,8.03,178911110,8.04,8.04,178911110 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,30,9620,5,-200,-2.04,143908,194481,1800000,143908,-2.04,74.00,7.99,7.99,1384341120,7.99,7.99,1384341120 diff --git a/top30/20250331/top30-avtr-20250331-094001.csv b/top30/20250331/top30-avtr-20250331-094001.csv new file mode 100644 index 000000000000..b8fdd424df0d --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지글로벌,308100,1,5700,2,970,20.51,2300972,189916,6624733,2300972,20.51,1211.57,34.73,34.73,13205568705,34.97,34.97,13205568705 +대신정보통신,020180,2,1317,2,139,11.80,11249808,49718472,38428915,11249808,11.80,22.63,29.27,29.27,14557641477,28.76,28.76,14557641477 +자연과환경,043910,3,898,2,47,5.52,32811363,150360144,113391457,32811363,5.52,21.82,28.94,28.94,30648989743,30.10,30.10,30648989743 +티엑스알로보틱스,484810,4,22750,2,2550,12.62,4436335,4491687,15450915,4436335,12.62,98.77,28.71,28.71,99029817850,28.17,28.17,99029817850 +형지I&C,011080,5,1215,5,-113,-8.51,7499100,59946364,31541686,7499100,-8.51,12.51,23.78,23.78,9339897628,24.37,24.37,9339897628 +KODEX 코스닥150선물인버스,251340,6,4180,2,115,2.83,13136088,25148004,59600000,13136088,2.83,52.24,22.04,22.04,54797448738,22.00,22.00,54797448738 +아이엠티,451220,7,13280,2,560,4.40,1573978,5393864,7874611,1573978,4.40,29.18,19.99,19.99,20589919390,19.69,19.69,20589919390 +대진첨단소재,393970,8,17590,2,690,4.08,2913134,18162406,14796820,2913134,4.08,16.04,19.69,19.69,50498775555,19.40,19.40,50498775555 +더테크놀로지,043090,9,450,2,77,20.64,2231274,1136409,12418275,2231274,20.64,196.34,17.97,17.97,1004133073,17.97,17.97,1004133073 +온코닉테라퓨틱스,476060,10,20675,2,695,3.48,1902114,13759700,10881960,1902114,3.48,13.82,17.48,17.48,40746529645,18.11,18.11,40746529645 +흥구석유,024060,11,13150,2,1950,17.41,2495605,81167,15000000,2495605,17.41,3074.65,16.64,16.64,32185661345,16.32,16.32,32185661345 +윌비스,008600,12,484,2,94,24.10,10281934,1749556,67236039,10281934,24.10,587.69,15.29,15.29,5110020541,15.70,15.70,5110020541 +SOL 머니마켓액티브,484890,13,51320,2,5,0.01,34172,35803,232000,34172,0.01,95.44,14.73,14.73,1753947062,14.73,14.73,1753947062 +레이저옵텍,199550,14,10870,2,270,2.55,1746588,13083533,12044791,1746588,2.55,13.35,14.50,14.50,18758879920,14.33,14.33,18758879920 +팬엔터테인먼트,068050,15,2985,2,220,7.96,3911373,22208296,27694076,3911373,7.96,17.61,14.12,14.12,11617148682,14.05,14.05,11617148682 +KD,044180,16,891,2,73,8.92,3523917,19517692,26717799,3523917,8.92,18.05,13.19,13.19,3127360420,13.14,13.14,3127360420 +에스엠씨지,460870,17,4025,2,65,1.64,2424548,6357663,18403305,2424548,1.64,38.14,13.17,13.17,10161952563,13.72,13.72,10161952563 +한국ANKOR유전,152550,18,304,2,29,10.55,8665419,742251,70020000,8665419,10.55,1167.45,12.38,12.38,2642670849,12.42,12.42,2642670849 +효성오앤비,097870,19,7500,5,-280,-3.60,1039679,12332115,8490000,1039679,-3.60,8.43,12.25,12.25,8137070205,12.78,12.78,8137070205 +KIWOOM 200선물레버리지,253250,20,13860,5,-830,-5.65,67838,11938,570000,67838,-5.65,568.25,11.90,11.90,946094780,11.98,11.98,946094780 +신라섬유,001000,21,1346,1,310,29.92,2875215,1133781,24277540,2875215,29.92,253.60,11.84,11.84,3653563895,11.18,11.18,3653563895 +RISE 2차전지TOP10인버스(합성),465350,22,37830,2,1960,5.46,319895,303923,2825000,319895,5.46,105.26,11.32,11.32,12036393929,11.26,11.26,12036393929 +누보,332290,23,1204,2,39,3.35,3708072,8790382,33384803,3708072,3.35,42.18,11.11,11.11,4488501522,11.17,11.17,4488501522 +ACE AI반도체포커스,469150,24,12730,5,-530,-4.00,331403,445597,3000000,331403,-4.00,74.37,11.05,11.05,4231033015,11.08,11.08,4231033015 +에어레인,163280,25,16690,3,0,0.00,900650,2237326,8174789,900650,0.00,40.26,11.02,11.02,15112196475,11.08,11.08,15112196475 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,26,9615,5,-205,-2.09,177208,194481,1800000,177208,-2.09,91.12,9.84,9.84,1704679765,9.85,9.85,1704679765 +KODEX 200선물인버스2X,252670,27,2280,2,115,5.31,63790178,127323328,656000000,63790178,5.31,50.10,9.72,9.72,144524222803,9.66,9.66,144524222803 +양지사,030960,28,10280,2,1180,12.97,1499196,858574,15980000,1499196,12.97,174.61,9.38,9.38,15410837130,9.38,9.38,15410837130 +SOL 골드커버드콜액티브,0022T0,29,10710,2,80,0.75,127139,384558,1400000,127139,0.75,33.06,9.08,9.08,1362474752,9.09,9.09,1362474752 +KIWOOM SK그룹대표주,450120,30,12470,5,-330,-2.58,35850,262,400000,35850,-2.58,9999.99,8.96,8.96,448705255,9.00,9.00,448705255 diff --git a/top30/20250331/top30-avtr-20250331-095001.csv b/top30/20250331/top30-avtr-20250331-095001.csv new file mode 100644 index 000000000000..f4a2888b864a --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지글로벌,308100,1,5730,2,1000,21.14,2378518,189916,6624733,2378518,21.14,1252.41,35.90,35.90,13651860065,35.96,35.96,13651860065 +대신정보통신,020180,2,1319,2,141,11.97,12228240,49718472,38428915,12228240,11.97,24.59,31.82,31.82,15859188707,31.29,31.29,15859188707 +자연과환경,043910,3,884,2,33,3.88,36073093,150360144,113391457,36073093,3.88,23.99,31.81,31.81,33548032133,33.47,33.47,33548032133 +아이엠티,451220,4,13590,2,870,6.84,2441481,5393864,7874611,2441481,6.84,45.26,31.00,31.00,32435654695,30.31,30.31,32435654695 +티엑스알로보틱스,484810,5,22650,2,2450,12.13,4782707,4491687,15450915,4782707,12.13,106.48,30.95,30.95,106916429925,30.55,30.55,106916429925 +형지I&C,011080,6,1225,5,-103,-7.76,7670646,59946364,31541686,7670646,-7.76,12.80,24.32,24.32,9550861472,24.72,24.72,9550861472 +KODEX 코스닥150선물인버스,251340,7,4165,2,100,2.46,13863204,25148004,59600000,13863204,2.46,55.13,23.26,23.26,57830334795,23.30,23.30,57830334795 +대진첨단소재,393970,8,17390,2,490,2.90,3138172,18162406,14796820,3138172,2.90,17.28,21.21,21.21,54436655320,21.16,21.16,54436655320 +더테크놀로지,043090,9,450,2,77,20.64,2377347,1136409,12418275,2377347,20.64,209.20,19.14,19.14,1069048373,19.13,19.13,1069048373 +흥구석유,024060,10,13070,2,1870,16.70,2786678,81167,15000000,2786678,16.70,3433.26,18.58,18.58,35985066645,18.36,18.36,35985066645 +온코닉테라퓨틱스,476060,11,20650,2,670,3.35,1951159,13759700,10881960,1951159,3.35,14.18,17.93,17.93,41758343020,18.58,18.58,41758343020 +윌비스,008600,12,487,2,97,24.87,10774071,1749556,67236039,10774071,24.87,615.82,16.02,16.02,5349175486,16.34,16.34,5349175486 +레이저옵텍,199550,13,10680,2,80,0.75,1874484,13083533,12044791,1874484,0.75,14.33,15.56,15.56,20139712640,15.66,15.66,20139712640 +팬엔터테인먼트,068050,14,2975,2,210,7.59,4213772,22208296,27694076,4213772,7.59,18.97,15.22,15.22,12519382232,15.20,15.20,12519382232 +SOL 머니마켓액티브,484890,15,51320,2,5,0.01,34632,35803,232000,34632,0.01,96.73,14.93,14.93,1777554812,14.93,14.93,1777554812 +KD,044180,16,883,2,65,7.95,3712987,19517692,26717799,3712987,7.95,19.02,13.90,13.90,3294511945,13.96,13.96,3294511945 +한국ANKOR유전,152550,17,305,2,30,10.91,9572808,742251,70020000,9572808,10.91,1289.70,13.67,13.67,2918450118,13.67,13.67,2918450118 +에스엠씨지,460870,18,4060,2,100,2.53,2510077,6357663,18403305,2510077,2.53,39.48,13.64,13.64,10507463447,14.06,14.06,10507463447 +RISE 2차전지TOP10인버스(합성),465350,19,37720,2,1850,5.16,384199,303923,2825000,384199,5.16,126.41,13.60,13.60,14468141455,13.58,13.58,14468141455 +효성오앤비,097870,20,7390,5,-390,-5.01,1132924,12332115,8490000,1132924,-5.01,9.19,13.34,13.34,8829824130,14.07,14.07,8829824130 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8920,5,-50,-0.56,72177,168562,550000,72177,-0.56,42.82,13.12,13.12,643814902,13.12,13.12,643814902 +신라섬유,001000,22,1346,1,310,29.92,2901307,1133781,24277540,2901307,29.92,255.90,11.95,11.95,3688683727,11.29,11.29,3688683727 +KIWOOM 200선물레버리지,253250,23,13885,5,-805,-5.48,67913,11938,570000,67913,-5.48,568.88,11.91,11.91,947136280,11.97,11.97,947136280 +ACE AI반도체포커스,469150,24,12715,5,-545,-4.11,348436,445597,3000000,348436,-4.11,78.20,11.61,11.61,4447626605,11.66,11.66,4447626605 +누보,332290,25,1172,2,7,0.60,3828899,8790382,33384803,3828899,0.60,43.56,11.47,11.47,4631376849,11.84,11.84,4631376849 +에어레인,163280,26,16700,2,10,0.06,937297,2237326,8174789,937297,0.06,41.89,11.47,11.47,15725763685,11.52,11.52,15725763685 +SOL 골드커버드콜액티브,0022T0,27,10700,2,70,0.66,145533,384558,1400000,145533,0.66,37.84,10.40,10.40,1559308272,10.41,10.41,1559308272 +KODEX 200선물인버스2X,252670,28,2280,2,115,5.31,66759165,127323328,656000000,66759165,5.31,52.43,10.18,10.18,151293314851,10.12,10.12,151293314851 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,29,9605,5,-215,-2.19,180765,194481,1800000,180765,-2.19,92.95,10.04,10.04,1738857990,10.06,10.06,1738857990 +양지사,030960,30,10120,2,1020,11.21,1596358,858574,15980000,1596358,11.21,185.93,9.99,9.99,16406489255,10.15,10.15,16406489255 diff --git a/top30/20250331/top30-avtr-20250331-100100.csv b/top30/20250331/top30-avtr-20250331-100100.csv new file mode 100644 index 000000000000..c568d466c996 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-100100.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지글로벌,308100,1,5700,2,970,20.51,2425586,189916,6624733,2425586,20.51,1277.19,36.61,36.61,13922343470,36.87,36.87,13922343470 +티엑스알로보틱스,484810,2,23050,2,2850,14.11,5498254,4491687,15450915,5498254,14.11,122.41,35.59,35.59,123413970000,34.65,34.65,123413970000 +아이엠티,451220,3,13500,2,780,6.13,2780422,5393864,7874611,2780422,6.13,51.55,35.31,35.31,37007303405,34.81,34.81,37007303405 +대신정보통신,020180,4,1349,2,171,14.52,13260800,49718472,38428915,13260800,14.52,26.67,34.51,34.51,17229469931,33.24,33.24,17229469931 +자연과환경,043910,5,869,2,18,2.12,38633138,150360144,113391457,38633138,2.12,25.69,34.07,34.07,35782894648,36.31,36.31,35782894648 +KODEX 코스닥150선물인버스,251340,6,4155,2,90,2.21,15227964,25148004,59600000,15227964,2.21,60.55,25.55,25.55,63494241341,25.64,25.64,63494241341 +형지I&C,011080,7,1219,5,-109,-8.21,7944150,59946364,31541686,7944150,-8.21,13.25,25.19,25.19,9885671075,25.71,25.71,9885671075 +대진첨단소재,393970,8,17300,2,400,2.37,3407812,18162406,14796820,3407812,2.37,18.76,23.03,23.03,59105375480,23.09,23.09,59105375480 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,8912,5,-58,-0.65,123180,168562,550000,123180,-0.65,73.08,22.40,22.40,1098489647,22.41,22.41,1098489647 +더테크놀로지,043090,10,445,2,72,19.30,2501298,1136409,12418275,2501298,19.30,220.11,20.14,20.14,1124102328,20.34,20.34,1124102328 +흥구석유,024060,11,13050,2,1850,16.52,2987415,81167,15000000,2987415,16.52,3680.58,19.92,19.92,38598065400,19.72,19.72,38598065400 +온코닉테라퓨틱스,476060,12,20100,2,120,0.60,2092510,13759700,10881960,2092510,0.60,15.21,19.23,19.23,44619938770,20.40,20.40,44619938770 +윌비스,008600,13,483,2,93,23.85,11468695,1749556,67236039,11468695,23.85,655.52,17.06,17.06,5687724448,17.51,17.51,5687724448 +팬엔터테인먼트,068050,14,2950,2,185,6.69,4687268,22208296,27694076,4687268,6.69,21.11,16.93,16.93,13900332018,17.01,17.01,13900332018 +레이저옵텍,199550,15,10890,2,290,2.74,1955934,13083533,12044791,1955934,2.74,14.95,16.24,16.24,21018977580,16.02,16.02,21018977580 +한국ANKOR유전,152550,16,298,2,23,8.36,10617897,742251,70020000,10617897,8.36,1430.50,15.16,15.16,3233091361,15.49,15.49,3233091361 +신라섬유,001000,17,1332,2,296,28.57,3640729,1133781,24277540,3640729,28.57,321.11,15.00,15.00,4671307305,14.45,14.45,4671307305 +SOL 머니마켓액티브,484890,18,51325,2,10,0.02,34770,35803,232000,34770,0.02,97.11,14.99,14.99,1784637662,14.99,14.99,1784637662 +와이즈버즈,273060,19,917,2,158,20.82,7492693,77232,50459582,7492693,20.82,9701.54,14.85,14.85,6519086343,14.09,14.09,6519086343 +KD,044180,20,863,2,45,5.50,3902210,19517692,26717799,3902210,5.50,19.99,14.61,14.61,3460284170,15.01,15.01,3460284170 +RISE 2차전지TOP10인버스(합성),465350,21,37575,2,1705,4.75,405739,303923,2825000,405739,4.75,133.50,14.36,14.36,15278463510,14.39,14.39,15278463510 +효성오앤비,097870,22,7270,5,-510,-6.56,1206938,12332115,8490000,1206938,-6.56,9.79,14.22,14.22,9372196160,15.18,15.18,9372196160 +에스엠씨지,460870,23,4030,2,70,1.77,2595007,6357663,18403305,2595007,1.77,40.82,14.10,14.10,10850408113,14.63,14.63,10850408113 +에어레인,163280,24,17100,2,410,2.46,1051786,2237326,8174789,1051786,2.46,47.01,12.87,12.87,17662334975,12.64,12.64,17662334975 +흥국화재우,000545,25,10370,1,2390,29.95,93363,189265,768000,93363,29.95,49.33,12.16,12.16,937156760,11.77,11.77,937156760 +누보,332290,26,1134,5,-31,-2.66,4020695,8790382,33384803,4020695,-2.66,45.74,12.04,12.04,4851835448,12.82,12.82,4851835448 +KIWOOM 200선물레버리지,253250,27,13960,5,-730,-4.97,68130,11938,570000,68130,-4.97,570.70,11.95,11.95,950164260,11.94,11.94,950164260 +동양철관,008970,28,1187,2,11,0.94,18770456,184939344,157681434,18770456,0.94,10.15,11.90,11.90,21709225852,11.60,11.60,21709225852 +ACE AI반도체포커스,469150,29,12750,5,-510,-3.85,349804,445597,3000000,349804,-3.85,78.50,11.66,11.66,4465053130,11.67,11.67,4465053130 +양지사,030960,30,9890,2,790,8.68,1807718,858574,15980000,1807718,8.68,210.55,11.31,11.31,18535588315,11.73,11.73,18535588315 diff --git a/top30/20250331/top30-avtr-20250331-101026.csv b/top30/20250331/top30-avtr-20250331-101026.csv new file mode 100644 index 000000000000..2800978b6d6d --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-101026.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +아이엠티,451220,1,13720,2,1000,7.86,3233912,5393864,7874611,3233912,7.86,59.96,41.07,41.07,43247062420,40.03,40.03,43247062420 +대신정보통신,020180,2,1352,2,174,14.77,15640144,49718472,38428915,15640144,14.77,31.46,40.70,40.70,20459568095,39.38,39.38,20459568095 +형지글로벌,308100,3,5730,2,1000,21.14,2448687,189916,6624733,2448687,21.14,1289.35,36.96,36.96,14054539800,37.02,37.02,14054539800 +티엑스알로보틱스,484810,4,22900,2,2700,13.37,5708542,4491687,15450915,5708542,13.37,127.09,36.95,36.95,128233187575,36.24,36.24,128233187575 +자연과환경,043910,5,855,2,4,0.47,40671187,150360144,113391457,40671187,0.47,27.05,35.87,35.87,37552757103,38.73,38.73,37552757103 +KODEX 코스닥150선물인버스,251340,6,4145,2,80,1.97,16570516,25148004,59600000,16570516,1.97,65.89,27.80,27.80,69059244217,27.95,27.95,69059244217 +형지I&C,011080,7,1225,5,-103,-7.76,8093784,59946364,31541686,8093784,-7.76,13.50,25.66,25.66,10069120021,26.06,26.06,10069120021 +대진첨단소재,393970,8,17250,2,350,2.07,3499113,18162406,14796820,3499113,2.07,19.27,23.65,23.65,60680795795,23.77,23.77,60680795795 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,8920,5,-50,-0.56,123186,168562,550000,123186,-0.56,73.08,22.40,22.40,1098543167,22.39,22.39,1098543167 +흥구석유,024060,10,12770,2,1570,14.02,3242352,81167,15000000,3242352,14.02,3994.67,21.62,21.62,41875238205,21.86,21.86,41875238205 +더테크놀로지,043090,11,446,2,73,19.57,2570429,1136409,12418275,2570429,19.57,226.19,20.70,20.70,1154908440,20.85,20.85,1154908440 +온코닉테라퓨틱스,476060,12,20100,2,120,0.60,2189338,13759700,10881960,2189338,0.60,15.91,20.12,20.12,46570870370,21.29,21.29,46570870370 +와이즈버즈,273060,13,906,2,147,19.37,9333775,77232,50459582,9333775,19.37,9999.99,18.50,18.50,8211522110,17.96,17.96,8211522110 +윌비스,008600,14,468,2,78,20.00,12322194,1749556,67236039,12322194,20.00,704.30,18.33,18.33,6092276403,19.36,19.36,6092276403 +동양철관,008970,15,1148,5,-28,-2.38,28728367,184939344,157681434,28728367,-2.38,15.53,18.22,18.22,33555585922,18.54,18.54,33555585922 +팬엔터테인먼트,068050,16,2975,2,210,7.59,4925186,22208296,27694076,4925186,7.59,22.18,17.78,17.78,14609312278,17.73,17.73,14609312278 +레이저옵텍,199550,17,10830,2,230,2.17,2032241,13083533,12044791,2032241,2.17,15.53,16.87,16.87,21847349395,16.75,16.75,21847349395 +신라섬유,001000,18,1329,2,293,28.28,3933147,1133781,24277540,3933147,28.28,346.91,16.20,16.20,5057562208,15.68,15.68,5057562208 +한국ANKOR유전,152550,19,293,2,18,6.55,11226612,742251,70020000,11226612,6.55,1512.51,16.03,16.03,3412227985,16.63,16.63,3412227985 +KD,044180,20,866,2,48,5.87,4011834,19517692,26717799,4011834,5.87,20.55,15.02,15.02,3554974880,15.36,15.36,3554974880 +SOL 머니마켓액티브,484890,21,51325,2,10,0.02,34770,35803,232000,34770,0.02,97.11,14.99,14.99,1784637662,14.99,14.99,1784637662 +에스엠씨지,460870,22,4075,2,115,2.90,2706190,6357663,18403305,2706190,2.90,42.57,14.70,14.70,11304049494,15.07,15.07,11304049494 +RISE 2차전지TOP10인버스(합성),465350,23,37635,2,1765,4.92,413904,303923,2825000,413904,4.92,136.19,14.65,14.65,15585275570,14.66,14.66,15585275570 +효성오앤비,097870,24,7345,5,-435,-5.59,1242163,12332115,8490000,1242163,-5.59,10.07,14.63,14.63,9629369420,15.44,15.44,9629369420 +에어레인,163280,25,16940,2,250,1.50,1123021,2237326,8174789,1123021,1.50,50.19,13.74,13.74,18869720055,13.63,13.63,18869720055 +누보,332290,26,1144,5,-21,-1.80,4069551,8790382,33384803,4069551,-1.80,46.30,12.19,12.19,4907468512,12.85,12.85,4907468512 +흥국화재우,000545,27,10370,1,2390,29.95,93363,189265,768000,93363,29.95,49.33,12.16,12.16,937156760,11.77,11.77,937156760 +KIWOOM 200선물레버리지,253250,28,13980,5,-710,-4.83,68259,11938,570000,68259,-4.83,571.78,11.98,11.98,951967745,11.95,11.95,951967745 +SOL 골드커버드콜액티브,0022T0,29,10675,2,45,0.42,167100,384558,1400000,167100,0.42,43.45,11.94,11.94,1789658779,11.97,11.97,1789658779 +양지사,030960,30,9780,2,680,7.47,1905957,858574,15980000,1905957,7.47,221.99,11.93,11.93,19496544790,12.48,12.48,19496544790 diff --git a/top30/20250331/top30-avtr-20250331-102126.csv b/top30/20250331/top30-avtr-20250331-102126.csv new file mode 100644 index 000000000000..b36fe60c291e --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-102126.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신정보통신,020180,1,1313,2,135,11.46,16840558,49718472,38428915,16840558,11.46,33.87,43.82,43.82,22045202743,43.69,43.69,22045202743 +아이엠티,451220,2,13590,2,870,6.84,3405688,5393864,7874611,3405688,6.84,63.14,43.25,43.25,45592295555,42.60,42.60,45592295555 +티엑스알로보틱스,484810,3,22600,2,2400,11.88,5965159,4491687,15450915,5965159,11.88,132.80,38.61,38.61,134055649625,38.39,38.39,134055649625 +자연과환경,043910,4,842,5,-9,-1.06,43362374,150360144,113391457,43362374,-1.06,28.84,38.24,38.24,39834421387,41.72,41.72,39834421387 +형지글로벌,308100,5,5670,2,940,19.87,2527727,189916,6624733,2527727,19.87,1330.97,38.16,38.16,14500872180,38.60,38.60,14500872180 +KODEX 코스닥150선물인버스,251340,6,4120,2,55,1.35,18800635,25148004,59600000,18800635,1.35,74.76,31.54,31.54,78255688122,31.87,31.87,78255688122 +형지I&C,011080,7,1252,5,-76,-5.72,8750354,59946364,31541686,8750354,-5.72,14.60,27.74,27.74,10886096540,27.57,27.57,10886096540 +대진첨단소재,393970,8,17100,2,200,1.18,3778542,18162406,14796820,3778542,1.18,20.80,25.54,25.54,65497085890,25.89,25.89,65497085890 +와이즈버즈,273060,9,930,2,171,22.53,11503629,77232,50459582,11503629,22.53,9999.99,22.80,22.80,10244603062,21.83,21.83,10244603062 +흥구석유,024060,10,12620,2,1420,12.68,3374784,81167,15000000,3374784,12.68,4157.83,22.50,22.50,43553899400,23.01,23.01,43553899400 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8915,5,-55,-0.61,123251,168562,550000,123251,-0.61,73.12,22.41,22.41,1099122642,22.42,22.42,1099122642 +더테크놀로지,043090,12,432,2,59,15.82,2669474,1136409,12418275,2669474,15.82,234.90,21.50,21.50,1197995787,22.33,22.33,1197995787 +온코닉테라퓨틱스,476060,13,20100,2,120,0.60,2237799,13759700,10881960,2237799,0.60,16.26,20.56,20.56,47543930220,21.74,21.74,47543930220 +동양철관,008970,14,1141,5,-35,-2.98,31616989,184939344,157681434,31616989,-2.98,17.10,20.05,20.05,36854757647,20.48,20.48,36854757647 +윌비스,008600,15,467,2,77,19.74,12748885,1749556,67236039,12748885,19.74,728.69,18.96,18.96,6290923735,20.04,20.04,6290923735 +팬엔터테인먼트,068050,16,2920,2,155,5.61,5070701,22208296,27694076,5070701,5.61,22.83,18.31,18.31,15037197379,18.60,18.60,15037197379 +모비데이즈,363260,17,2300,2,270,13.30,5701551,1713278,32163769,5701551,13.30,332.79,17.73,17.73,12662164260,17.12,17.12,12662164260 +레이저옵텍,199550,18,10700,2,100,0.94,2126071,13083533,12044791,2126071,0.94,16.25,17.65,17.65,22857952385,17.74,17.74,22857952385 +신라섬유,001000,19,1346,1,310,29.92,4120832,1133781,24277540,4120832,29.92,363.46,16.97,16.97,5309413952,16.25,16.25,5309413952 +한국ANKOR유전,152550,20,289,2,14,5.09,11839094,742251,70020000,11839094,5.09,1595.03,16.91,16.91,3589497727,17.74,17.74,3589497727 +에스엠씨지,460870,21,4085,2,125,3.16,2906161,6357663,18403305,2906161,3.16,45.71,15.79,15.79,12126396900,16.13,16.13,12126396900 +KD,044180,22,882,2,64,7.82,4110351,19517692,26717799,4110351,7.82,21.06,15.38,15.38,3641126579,15.45,15.45,3641126579 +효성오앤비,097870,23,7190,5,-590,-7.58,1299870,12332115,8490000,1299870,-7.58,10.54,15.31,15.31,10048193750,16.46,16.46,10048193750 +SOL 머니마켓액티브,484890,24,51325,2,10,0.02,34770,35803,232000,34770,0.02,97.11,14.99,14.99,1784637662,14.99,14.99,1784637662 +RISE 2차전지TOP10인버스(합성),465350,25,37765,2,1895,5.28,420182,303923,2825000,420182,5.28,138.25,14.87,14.87,15821926459,14.83,14.83,15821926459 +에어레인,163280,26,16880,2,190,1.14,1165436,2237326,8174789,1165436,1.14,52.09,14.26,14.26,19586606795,14.19,14.19,19586606795 +오리엔트정공,065500,27,10070,2,100,1.00,4401080,13267945,31742912,4401080,1.00,33.17,13.86,13.86,41930503275,13.12,13.12,41930503275 +SOL 골드커버드콜액티브,0022T0,28,10675,2,45,0.42,175659,384558,1400000,175659,0.42,45.68,12.55,12.55,1880983474,12.59,12.59,1880983474 +누보,332290,29,1119,5,-46,-3.95,4160095,8790382,33384803,4160095,-3.95,47.33,12.46,12.46,5009650639,13.41,13.41,5009650639 +ACE AI반도체포커스,469150,30,12755,5,-505,-3.81,368601,445597,3000000,368601,-3.81,82.72,12.29,12.29,4704554560,12.29,12.29,4704554560 diff --git a/top30/20250331/top30-avtr-20250331-103309.csv b/top30/20250331/top30-avtr-20250331-103309.csv new file mode 100644 index 000000000000..8e37c0454a6c --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-103309.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대신정보통신,020180,1,1388,2,210,17.83,19230814,49718472,38428915,19230814,17.83,38.68,50.04,50.04,25290016858,47.41,47.41,25290016858 +아이엠티,451220,2,13650,2,930,7.31,3702442,5393864,7874611,3702442,7.31,68.64,47.02,47.02,49607271965,46.15,46.15,49607271965 +형지글로벌,308100,3,5870,2,1140,24.10,2683517,189916,6624733,2683517,24.10,1413.00,40.51,40.51,15401940805,39.61,39.61,15401940805 +자연과환경,043910,4,844,5,-7,-0.82,45211402,150360144,113391457,45211402,-0.82,30.07,39.87,39.87,41396858549,43.26,43.26,41396858549 +티엑스알로보틱스,484810,5,22550,2,2350,11.63,6104458,4491687,15450915,6104458,11.63,135.91,39.51,39.51,137210160050,39.38,39.38,137210160050 +형지I&C,011080,6,1361,2,33,2.48,11736613,59946364,31541686,11736613,2.48,19.58,37.21,37.21,14819554907,34.52,34.52,14819554907 +KODEX 코스닥150선물인버스,251340,7,4135,2,70,1.72,20653214,25148004,59600000,20653214,1.72,82.13,34.65,34.65,85887991228,34.85,34.85,85887991228 +모비데이즈,363260,8,2330,2,300,14.78,9158182,1713278,32163769,9158182,14.78,534.54,28.47,28.47,20733359663,27.67,27.67,20733359663 +와이즈버즈,273060,9,960,2,201,26.48,13899856,77232,50459582,13899856,26.48,9999.99,27.55,27.55,12540016102,25.89,25.89,12540016102 +대진첨단소재,393970,10,17120,2,220,1.30,3952181,18162406,14796820,3952181,1.30,21.76,26.71,26.71,68462502150,27.03,27.03,68462502150 +흥구석유,024060,11,12610,2,1410,12.59,3553301,81167,15000000,3553301,12.59,4377.77,23.69,23.69,45790113690,24.21,24.21,45790113690 +더테크놀로지,043090,12,413,2,40,10.72,2796073,1136409,12418275,2796073,10.72,246.04,22.52,22.52,1251239779,24.40,24.40,1251239779 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8920,5,-50,-0.56,123255,168562,550000,123255,-0.56,73.12,22.41,22.41,1099158322,22.40,22.40,1099158322 +온코닉테라퓨틱스,476060,14,20050,2,70,0.35,2298959,13759700,10881960,2298959,0.35,16.71,21.13,21.13,48768372730,22.35,22.35,48768372730 +동양철관,008970,15,1136,5,-40,-3.40,33161005,184939344,157681434,33161005,-3.40,17.93,21.03,21.03,38604546808,21.55,21.55,38604546808 +오리엔트정공,065500,16,10225,2,255,2.56,6358410,13267945,31742912,6358410,2.56,47.92,20.03,20.03,61769236150,19.03,19.03,61769236150 +윌비스,008600,17,466,2,76,19.49,13163064,1749556,67236039,13163064,19.49,752.37,19.58,19.58,6482655363,20.69,20.69,6482655363 +팬엔터테인먼트,068050,18,2920,2,155,5.61,5208970,22208296,27694076,5208970,5.61,23.46,18.81,18.81,15440576499,19.09,19.09,15440576499 +레이저옵텍,199550,19,10625,2,25,0.24,2211359,13083533,12044791,2211359,0.24,16.90,18.36,18.36,23761244705,18.57,18.57,23761244705 +한국ANKOR유전,152550,20,289,2,14,5.09,12255249,742251,70020000,12255249,5.09,1651.09,17.50,17.50,3709131526,18.33,18.33,3709131526 +KIWOOM 200선물레버리지,253250,21,13955,5,-735,-5.00,99579,11938,570000,99579,-5.00,834.13,17.47,17.47,1390114170,17.48,17.48,1390114170 +신라섬유,001000,22,1346,1,310,29.92,4163990,1133781,24277540,4163990,29.92,367.27,17.15,17.15,5367504620,16.43,16.43,5367504620 +에스엠씨지,460870,23,4100,2,140,3.54,2994922,6357663,18403305,2994922,3.54,47.11,16.27,16.27,12489692050,16.55,16.55,12489692050 +효성오앤비,097870,24,7210,5,-570,-7.33,1366279,12332115,8490000,1366279,-7.33,11.08,16.09,16.09,10522846410,17.19,17.19,10522846410 +에어레인,163280,25,16650,5,-40,-0.24,1290991,2237326,8174789,1290991,-0.24,57.70,15.79,15.79,21707279080,15.95,15.95,21707279080 +KD,044180,26,880,2,62,7.58,4201401,19517692,26717799,4201401,7.58,21.53,15.73,15.73,3721606730,15.83,15.83,3721606730 +RISE 2차전지TOP10인버스(합성),465350,27,37850,2,1980,5.52,433139,303923,2825000,433139,5.52,142.52,15.33,15.33,16310792744,15.25,15.25,16310792744 +SOL 머니마켓액티브,484890,28,51325,2,10,0.02,34781,35803,232000,34781,0.02,97.15,14.99,14.99,1785202217,14.99,14.99,1785202217 +흥국화재우,000545,29,10370,1,2390,29.95,107404,189265,768000,107404,29.95,56.75,13.98,13.98,1082761930,13.60,13.60,1082761930 +SOL 골드커버드콜액티브,0022T0,30,10700,2,70,0.66,181819,384558,1400000,181819,0.66,47.28,12.99,12.99,1946824914,13.00,13.00,1946824914 diff --git a/top30/20250331/top30-avtr-20250331-105826.csv b/top30/20250331/top30-avtr-20250331-105826.csv new file mode 100644 index 000000000000..7ad578b7a885 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-105826.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1529,2,201,15.14,26225245,59946364,31541686,26225245,15.14,43.75,83.14,83.14,36234863332,75.13,75.13,36234863332 +대신정보통신,020180,2,1340,2,162,13.75,22737241,49718472,38428915,22737241,13.75,45.73,59.17,59.17,30085804184,58.42,58.42,30085804184 +아이엠티,451220,3,13420,2,700,5.50,4025445,5393864,7874611,4025445,5.50,74.63,51.12,51.12,53979598245,51.08,51.08,53979598245 +형지글로벌,308100,4,6140,1,1410,29.81,3034095,189916,6624733,3034095,29.81,1597.60,45.80,45.80,17520259100,43.07,43.07,17520259100 +티엑스알로보틱스,484810,5,23100,2,2900,14.36,6999938,4491687,15450915,6999938,14.36,155.84,45.30,45.30,157560229950,44.14,44.14,157560229950 +자연과환경,043910,6,836,5,-15,-1.76,47687064,150360144,113391457,47687064,-1.76,31.72,42.06,42.06,43478479920,45.87,45.87,43478479920 +모비데이즈,363260,7,2310,2,280,13.79,13137267,1713278,32163769,13137267,13.79,766.79,40.84,40.84,29833500636,40.15,40.15,29833500636 +KODEX 코스닥150선물인버스,251340,8,4145,2,80,1.97,22507305,25148004,59600000,22507305,1.97,89.50,37.76,37.76,93564410591,37.87,37.87,93564410591 +와이즈버즈,273060,9,953,2,194,25.56,15850474,77232,50459582,15850474,25.56,9999.99,31.41,31.41,14413712656,29.97,29.97,14413712656 +오리엔트정공,065500,10,10120,2,150,1.50,9168711,13267945,31742912,9168711,1.50,69.10,28.88,28.88,90661972335,28.22,28.22,90661972335 +KD,044180,11,997,2,179,21.88,7703650,19517692,26717799,7703650,21.88,39.47,28.83,28.83,7131051349,26.77,26.77,7131051349 +대진첨단소재,393970,12,17240,2,340,2.01,4191233,18162406,14796820,4191233,2.01,23.08,28.33,28.33,72586957495,28.45,28.45,72586957495 +흥구석유,024060,13,12580,2,1380,12.32,3775271,81167,15000000,3775271,12.32,4651.24,25.17,25.17,48589423300,25.75,25.75,48589423300 +온코닉테라퓨틱스,476060,14,20300,2,320,1.60,2701390,13759700,10881960,2701390,1.60,19.63,24.82,24.82,56811819675,25.72,25.72,56811819675 +더테크놀로지,043090,15,413,2,40,10.72,2915227,1136409,12418275,2915227,10.72,256.53,23.48,23.48,1300559018,25.36,25.36,1300559018 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8920,5,-50,-0.56,123483,168562,550000,123483,-0.56,73.26,22.45,22.45,1101192082,22.45,22.45,1101192082 +동양철관,008970,17,1132,5,-44,-3.74,35142963,184939344,157681434,35142963,-3.74,19.00,22.29,22.29,40844020681,22.88,22.88,40844020681 +윌비스,008600,18,480,2,90,23.08,14093609,1749556,67236039,14093609,23.08,805.55,20.96,20.96,6925574834,21.46,21.46,6925574834 +레이저옵텍,199550,19,10290,5,-310,-2.92,2396509,13083533,12044791,2396509,-2.92,18.32,19.90,19.90,25694824170,20.73,20.73,25694824170 +팬엔터테인먼트,068050,20,2865,2,100,3.62,5428954,22208296,27694076,5428954,3.62,24.45,19.60,19.60,16076517339,20.26,20.26,16076517339 +한국ANKOR유전,152550,21,294,2,19,6.91,13354705,742251,70020000,13354705,6.91,1799.22,19.07,19.07,4029833617,19.58,19.58,4029833617 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,7500,2,245,3.38,558946,894755,3000000,558946,3.38,62.47,18.63,18.63,4187385850,18.61,18.61,4187385850 +KIWOOM 200선물레버리지,253250,23,13925,5,-765,-5.21,100780,11938,570000,100780,-5.21,844.20,17.68,17.68,1406844155,17.72,17.72,1406844155 +신라섬유,001000,24,1346,1,310,29.92,4231889,1133781,24277540,4231889,29.92,373.25,17.43,17.43,5458896674,16.71,16.71,5458896674 +에스엠씨지,460870,25,4120,2,160,4.04,3169616,6357663,18403305,3169616,4.04,49.86,17.22,17.22,13201330129,17.41,17.41,13201330129 +에어레인,163280,26,16620,5,-70,-0.42,1365971,2237326,8174789,1365971,-0.42,61.05,16.71,16.71,22949527775,16.89,16.89,22949527775 +효성오앤비,097870,27,7160,5,-620,-7.97,1411363,12332115,8490000,1411363,-7.97,11.44,16.62,16.62,10848461900,17.85,17.85,10848461900 +RISE 2차전지TOP10인버스(합성),465350,28,37945,2,2075,5.78,453445,303923,2825000,453445,5.78,149.20,16.05,16.05,17080079149,15.93,15.93,17080079149 +쓰리에이로직스,177900,29,9050,2,450,5.23,1426055,1183506,9446800,1426055,5.23,120.49,15.10,15.10,12795719740,14.97,14.97,12795719740 +SOL 머니마켓액티브,484890,30,51325,2,10,0.02,34802,35803,232000,34802,0.02,97.20,15.00,15.00,1786280042,15.00,15.00,1786280042 diff --git a/top30/20250331/top30-avtr-20250331-110001.csv b/top30/20250331/top30-avtr-20250331-110001.csv new file mode 100644 index 000000000000..9705b915a54c --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1525,2,197,14.83,26980734,59946364,31541686,26980734,14.83,45.01,85.54,85.54,37390064543,77.73,77.73,37390064543 +대신정보통신,020180,2,1348,2,170,14.43,22798816,49718472,38428915,22798816,14.43,45.86,59.33,59.33,30168335051,58.24,58.24,30168335051 +아이엠티,451220,3,13440,2,720,5.66,4027279,5393864,7874611,4027279,5.66,74.66,51.14,51.14,54004238155,51.03,51.03,54004238155 +형지글로벌,308100,4,6140,1,1410,29.81,3034486,189916,6624733,3034486,29.81,1597.80,45.81,45.81,17522659840,43.08,43.08,17522659840 +티엑스알로보틱스,484810,5,23050,2,2850,14.11,7062432,4491687,15450915,7062432,14.11,157.23,45.71,45.71,159002144125,44.65,44.65,159002144125 +자연과환경,043910,6,850,5,-1,-0.12,47859142,150360144,113391457,47859142,-0.12,31.83,42.21,42.21,43624040636,45.26,45.26,43624040636 +모비데이즈,363260,7,2330,2,300,14.78,13516691,1713278,32163769,13516691,14.78,788.94,42.02,42.02,30718964249,40.99,40.99,30718964249 +KODEX 코스닥150선물인버스,251340,8,4150,2,85,2.09,22552903,25148004,59600000,22552903,2.09,89.68,37.84,37.84,93753642961,37.90,37.90,93753642961 +와이즈버즈,273060,9,950,2,191,25.16,15921077,77232,50459582,15921077,25.16,9999.99,31.55,31.55,14480918214,30.21,30.21,14480918214 +KD,044180,10,995,2,177,21.64,7807978,19517692,26717799,7807978,21.64,40.00,29.22,29.22,7234698422,27.21,27.21,7234698422 +오리엔트정공,065500,11,10100,2,130,1.30,9217003,13267945,31742912,9217003,1.30,69.47,29.04,29.04,91150703595,28.43,28.43,91150703595 +대진첨단소재,393970,12,17230,2,330,1.95,4197867,18162406,14796820,4197867,1.95,23.11,28.37,28.37,72701179875,28.52,28.52,72701179875 +흥구석유,024060,13,12660,2,1460,13.04,3782753,81167,15000000,3782753,13.04,4660.46,25.22,25.22,48683967780,25.64,25.64,48683967780 +온코닉테라퓨틱스,476060,14,20200,2,220,1.10,2715436,13759700,10881960,2715436,1.10,19.73,24.95,24.95,57096191075,25.97,25.97,57096191075 +더테크놀로지,043090,15,414,2,41,10.99,2916028,1136409,12418275,2916028,10.99,256.60,23.48,23.48,1300890632,25.30,25.30,1300890632 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8920,5,-50,-0.56,123483,168562,550000,123483,-0.56,73.26,22.45,22.45,1101192082,22.45,22.45,1101192082 +동양철관,008970,17,1129,5,-47,-4.00,35215287,184939344,157681434,35215287,-4.00,19.04,22.33,22.33,40925774442,22.99,22.99,40925774442 +윌비스,008600,18,483,2,93,23.85,14110385,1749556,67236039,14110385,23.85,806.51,20.99,20.99,6933662211,21.35,21.35,6933662211 +레이저옵텍,199550,19,10250,5,-350,-3.30,2430426,13083533,12044791,2430426,-3.30,18.58,20.18,20.18,26042959770,21.09,21.09,26042959770 +팬엔터테인먼트,068050,20,2850,2,85,3.07,5458766,22208296,27694076,5458766,3.07,24.58,19.71,19.71,16161673184,20.48,20.48,16161673184 +한국ANKOR유전,152550,21,291,2,16,5.82,13405828,742251,70020000,13405828,5.82,1806.10,19.15,19.15,4044741447,19.85,19.85,4044741447 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,7545,2,290,4.00,561141,894755,3000000,561141,4.00,62.71,18.70,18.70,4203914215,18.57,18.57,4203914215 +KIWOOM 200선물레버리지,253250,23,13925,5,-765,-5.21,100780,11938,570000,100780,-5.21,844.20,17.68,17.68,1406844155,17.72,17.72,1406844155 +신라섬유,001000,24,1346,1,310,29.92,4233584,1133781,24277540,4233584,29.92,373.40,17.44,17.44,5461178144,16.71,16.71,5461178144 +에스엠씨지,460870,25,4100,2,140,3.54,3175988,6357663,18403305,3175988,3.54,49.96,17.26,17.26,13227526439,17.53,17.53,13227526439 +에어레인,163280,26,16550,5,-140,-0.84,1368098,2237326,8174789,1368098,-0.84,61.15,16.74,16.74,22984727540,16.99,16.99,22984727540 +효성오앤비,097870,27,7170,5,-610,-7.84,1411852,12332115,8490000,1411852,-7.84,11.45,16.63,16.63,10851967260,17.83,17.83,10851967260 +RISE 2차전지TOP10인버스(합성),465350,28,37950,2,2080,5.80,453590,303923,2825000,453590,5.80,149.25,16.06,16.06,17085581329,15.94,15.94,17085581329 +쓰리에이로직스,177900,29,9070,2,470,5.47,1428840,1183506,9446800,1428840,5.47,120.73,15.13,15.13,12820964740,14.96,14.96,12820964740 +SOL 머니마켓액티브,484890,30,51325,2,10,0.02,34802,35803,232000,34802,0.02,97.20,15.00,15.00,1786280042,15.00,15.00,1786280042 diff --git a/top30/20250331/top30-avtr-20250331-112025.csv b/top30/20250331/top30-avtr-20250331-112025.csv new file mode 100644 index 000000000000..325a283f8da1 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-112025.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1569,2,241,18.15,34672527,59946364,31541686,34672527,18.15,57.84,109.93,109.93,49354908586,99.73,99.73,49354908586 +대신정보통신,020180,2,1434,2,256,21.73,29645964,49718472,38428915,29645964,21.73,59.63,77.14,77.14,39773720063,72.18,72.18,39773720063 +모비데이즈,363260,3,2395,2,365,17.98,19275808,1713278,32163769,19275808,17.98,1125.08,59.93,59.93,44572367626,57.86,57.86,44572367626 +아이엠티,451220,4,13330,2,610,4.80,4110603,5393864,7874611,4110603,4.80,76.21,52.20,52.20,55117177520,52.51,52.51,55117177520 +티엑스알로보틱스,484810,5,22550,2,2350,11.63,7385860,4491687,15450915,7385860,11.63,164.43,47.80,47.80,166365806100,47.75,47.75,166365806100 +형지글로벌,308100,6,6140,1,1410,29.81,3043783,189916,6624733,3043783,29.81,1602.70,45.95,45.95,17579743420,43.22,43.22,17579743420 +자연과환경,043910,7,854,2,3,0.35,50498281,150360144,113391457,50498281,0.35,33.58,44.53,44.53,45876929145,47.38,47.38,45876929145 +KODEX 코스닥150선물인버스,251340,8,4180,2,115,2.83,24232947,25148004,59600000,24232947,2.83,96.36,40.66,40.66,100748018606,40.44,40.44,100748018606 +KD,044180,9,1012,2,194,23.72,9532864,19517692,26717799,9532864,23.72,48.84,35.68,35.68,8984639495,33.23,33.23,8984639495 +오리엔트정공,065500,10,10380,2,410,4.11,10983371,13267945,31742912,10983371,4.11,82.78,34.60,34.60,109415772765,33.21,33.21,109415772765 +와이즈버즈,273060,11,986,1,227,29.91,17423091,77232,50459582,17423091,29.91,9999.99,34.53,34.53,15955548244,32.07,32.07,15955548244 +대진첨단소재,393970,12,17150,2,250,1.48,4280386,18162406,14796820,4280386,1.48,23.57,28.93,28.93,74115091165,29.21,29.21,74115091165 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8895,5,-75,-0.84,157619,168562,550000,157619,-0.84,93.51,28.66,28.66,1404967872,28.72,28.72,1404967872 +온코닉테라퓨틱스,476060,14,20550,2,570,2.85,2980594,13759700,10881960,2980594,2.85,21.66,27.39,27.39,62506173675,27.95,27.95,62506173675 +흥구석유,024060,15,12690,2,1490,13.30,3875154,81167,15000000,3875154,13.30,4774.30,25.83,25.83,49855190610,26.19,26.19,49855190610 +더테크놀로지,043090,16,414,2,41,10.99,3001746,1136409,12418275,3001746,10.99,264.14,24.17,24.17,1336189525,25.99,25.99,1336189525 +동양철관,008970,17,1113,5,-63,-5.36,37123716,184939344,157681434,37123716,-5.36,20.07,23.54,23.54,43065101820,24.54,24.54,43065101820 +윌비스,008600,18,486,2,96,24.62,15195277,1749556,67236039,15195277,24.62,868.52,22.60,22.60,7461487275,22.83,22.83,7461487275 +레이저옵텍,199550,19,10220,5,-380,-3.58,2538558,13083533,12044791,2538558,-3.58,19.40,21.08,21.08,27151436820,22.06,22.06,27151436820 +팬엔터테인먼트,068050,20,2855,2,90,3.25,5635639,22208296,27694076,5635639,3.25,25.38,20.35,20.35,16662864789,21.07,21.07,16662864789 +한국ANKOR유전,152550,21,294,2,19,6.91,13953226,742251,70020000,13953226,6.91,1879.85,19.93,19.93,4203858054,20.42,20.42,4203858054 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,7605,2,350,4.82,564501,894755,3000000,564501,4.82,63.09,18.82,18.82,4229436675,18.54,18.54,4229436675 +KIWOOM 200선물레버리지,253250,23,13890,5,-800,-5.45,102227,11938,570000,102227,-5.45,856.32,17.93,17.93,1426965842,18.02,18.02,1426965842 +신라섬유,001000,24,1346,1,310,29.92,4256655,1133781,24277540,4256655,29.92,375.44,17.53,17.53,5492231710,16.81,16.81,5492231710 +에스엠씨지,460870,25,4060,2,100,2.53,3224212,6357663,18403305,3224212,2.53,50.71,17.52,17.52,13422604543,17.96,17.96,13422604543 +RISE 2차전지TOP10인버스(합성),465350,26,38185,2,2315,6.45,492457,303923,2825000,492457,6.45,162.03,17.43,17.43,18565040914,17.21,17.21,18565040914 +에어레인,163280,27,16200,5,-490,-2.94,1424923,2237326,8174789,1424923,-2.94,63.69,17.43,17.43,23916762000,18.06,18.06,23916762000 +형지엘리트,093240,28,2532,2,187,7.97,6687336,14500839,38390259,6687336,7.97,46.12,17.42,17.42,16364990736,16.84,16.84,16364990736 +효성오앤비,097870,29,7150,5,-630,-8.10,1444482,12332115,8490000,1444482,-8.10,11.71,17.01,17.01,11085619090,18.26,18.26,11085619090 +쓰리에이로직스,177900,30,8880,2,280,3.26,1562013,1183506,9446800,1562013,3.26,131.98,16.53,16.53,14018881085,16.71,16.71,14018881085 diff --git a/top30/20250331/top30-avtr-20250331-113126.csv b/top30/20250331/top30-avtr-20250331-113126.csv new file mode 100644 index 000000000000..a43c379bbda6 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-113126.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1535,2,207,15.59,36682449,59946364,31541686,36682449,15.59,61.19,116.30,116.30,52497485878,108.43,108.43,52497485878 +대신정보통신,020180,2,1411,2,233,19.78,31896814,49718472,38428915,31896814,19.78,64.15,83.00,83.00,42959180459,79.23,79.23,42959180459 +모비데이즈,363260,3,2385,2,355,17.49,19990422,1713278,32163769,19990422,17.49,1166.79,62.15,62.15,46271334361,60.32,60.32,46271334361 +아이엠티,451220,4,13370,2,650,5.11,4132615,5393864,7874611,4132615,5.11,76.62,52.48,52.48,55411184970,52.63,52.63,55411184970 +티엑스알로보틱스,484810,5,22550,2,2350,11.63,7499408,4491687,15450915,7499408,11.63,166.96,48.54,48.54,168930656900,48.49,48.49,168930656900 +형지글로벌,308100,6,6140,1,1410,29.81,3047152,189916,6624733,3047152,29.81,1604.47,46.00,46.00,17600429080,43.27,43.27,17600429080 +자연과환경,043910,7,849,5,-2,-0.24,51083432,150360144,113391457,51083432,-0.24,33.97,45.05,45.05,46375211239,48.17,48.17,46375211239 +KODEX 코스닥150선물인버스,251340,8,4180,2,115,2.83,24734524,25148004,59600000,24734524,2.83,98.36,41.50,41.50,102845270576,41.28,41.28,102845270576 +KD,044180,9,1019,2,201,24.57,10003799,19517692,26717799,10003799,24.57,51.26,37.44,37.44,9465451411,34.77,34.77,9465451411 +오리엔트정공,065500,10,10310,2,340,3.41,11514321,13267945,31742912,11514321,3.41,86.78,36.27,36.27,114901825830,35.11,35.11,114901825830 +와이즈버즈,273060,11,986,1,227,29.91,17435189,77232,50459582,17435189,29.91,9999.99,34.55,34.55,15967476872,32.09,32.09,15967476872 +대진첨단소재,393970,12,17160,2,260,1.54,4311260,18162406,14796820,4311260,1.54,23.74,29.14,29.14,74645349820,29.40,29.40,74645349820 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8920,5,-50,-0.56,157620,168562,550000,157620,-0.56,93.51,28.66,28.66,1404976792,28.64,28.64,1404976792 +온코닉테라퓨틱스,476060,14,20150,2,170,0.85,3092939,13759700,10881960,3092939,0.85,22.48,28.42,28.42,64791931125,29.55,29.55,64791931125 +흥구석유,024060,15,12630,2,1430,12.77,3935726,81167,15000000,3935726,12.77,4848.92,26.24,26.24,50625189915,26.72,26.72,50625189915 +더테크놀로지,043090,16,413,2,40,10.72,3009321,1136409,12418275,3009321,10.72,264.81,24.23,24.23,1339315054,26.11,26.11,1339315054 +윌비스,008600,17,498,2,108,27.69,16186019,1749556,67236039,16186019,27.69,925.15,24.07,24.07,7953007497,23.75,23.75,7953007497 +동양철관,008970,18,1122,5,-54,-4.59,37514273,184939344,157681434,37514273,-4.59,20.28,23.79,23.79,43501696154,24.59,24.59,43501696154 +레이저옵텍,199550,19,10180,5,-420,-3.96,2567026,13083533,12044791,2567026,-3.96,19.62,21.31,21.31,27441602675,22.38,22.38,27441602675 +팬엔터테인먼트,068050,20,2845,2,80,2.89,5681518,22208296,27694076,5681518,2.89,25.58,20.52,20.52,16793388949,21.31,21.31,16793388949 +한국ANKOR유전,152550,21,290,2,15,5.45,14269217,742251,70020000,14269217,5.45,1922.42,20.38,20.38,4296153057,21.16,21.16,4296153057 +흥국화재우,000545,22,8630,2,650,8.15,148259,189265,768000,148259,8.15,78.33,19.30,19.30,1461852960,22.06,22.06,1461852960 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,7630,2,375,5.17,566154,894755,3000000,566154,5.17,63.27,18.87,18.87,4242073475,18.53,18.53,4242073475 +형지엘리트,093240,24,2515,2,170,7.25,7161579,14500839,38390259,7161579,7.25,49.39,18.65,18.65,17566306288,18.19,18.19,17566306288 +에어레인,163280,25,16200,5,-490,-2.94,1475920,2237326,8174789,1475920,-2.94,65.97,18.05,18.05,24739385680,18.68,18.68,24739385680 +효성오앤비,097870,26,7030,5,-750,-9.64,1523858,12332115,8490000,1523858,-9.64,12.36,17.95,17.95,11644758780,19.51,19.51,11644758780 +KIWOOM 200선물레버리지,253250,27,13885,5,-805,-5.48,102228,11938,570000,102228,-5.48,856.32,17.93,17.93,1426979727,18.03,18.03,1426979727 +RISE 2차전지TOP10인버스(합성),465350,28,38120,2,2250,6.27,504227,303923,2825000,504227,6.27,165.91,17.85,17.85,19014070854,17.66,17.66,19014070854 +에스엠씨지,460870,29,4080,2,120,3.03,3247703,6357663,18403305,3247703,3.03,51.08,17.65,17.65,13518102369,18.00,18.00,13518102369 +신라섬유,001000,30,1346,1,310,29.92,4260122,1133781,24277540,4260122,29.92,375.74,17.55,17.55,5496898292,16.82,16.82,5496898292 diff --git a/top30/20250331/top30-avtr-20250331-115535.csv b/top30/20250331/top30-avtr-20250331-115535.csv new file mode 100644 index 000000000000..0e54be194bb0 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-115535.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1549,2,221,16.64,39804031,59946364,31541686,39804031,16.64,66.40,126.19,126.19,57330969738,117.34,117.34,57330969738 +대신정보통신,020180,2,1354,2,176,14.94,34307309,49718472,38428915,34307309,14.94,69.00,89.27,89.27,46265410668,88.92,88.92,46265410668 +모비데이즈,363260,3,2365,2,335,16.50,21738586,1713278,32163769,21738586,16.50,1268.83,67.59,67.59,50417740500,66.28,66.28,50417740500 +아이엠티,451220,4,13400,2,680,5.35,4562799,5393864,7874611,4562799,5.35,84.59,57.94,57.94,61230826255,58.03,58.03,61230826255 +자연과환경,043910,5,907,2,56,6.58,60567427,150360144,113391457,60567427,6.58,40.28,53.41,53.41,54814805063,53.30,53.30,54814805063 +티엑스알로보틱스,484810,6,22400,2,2200,10.89,7674907,4491687,15450915,7674907,10.89,170.87,49.67,49.67,172873892250,49.95,49.95,172873892250 +형지글로벌,308100,7,6140,1,1410,29.81,3053319,189916,6624733,3053319,29.81,1607.72,46.09,46.09,17638294460,43.36,43.36,17638294460 +KODEX 코스닥150선물인버스,251340,8,4185,2,120,2.95,25442740,25148004,59600000,25442740,2.95,101.17,42.69,42.69,105805659777,42.42,42.42,105805659777 +KD,044180,9,1022,2,204,24.94,10819560,19517692,26717799,10819560,24.94,55.43,40.50,40.50,10306313088,37.74,37.74,10306313088 +오리엔트정공,065500,10,10220,2,250,2.51,12028983,13267945,31742912,12028983,2.51,90.66,37.90,37.90,120188310870,37.05,37.05,120188310870 +와이즈버즈,273060,11,986,1,227,29.91,17449058,77232,50459582,17449058,29.91,9999.99,34.58,34.58,15981151706,32.12,32.12,15981151706 +대진첨단소재,393970,12,17000,2,100,0.59,4420567,18162406,14796820,4420567,0.59,24.34,29.88,29.88,76508411360,30.42,30.42,76508411360 +온코닉테라퓨틱스,476060,13,20250,2,270,1.35,3175242,13759700,10881960,3175242,1.35,23.08,29.18,29.18,66463734700,30.16,30.16,66463734700 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8920,5,-50,-0.56,157620,168562,550000,157620,-0.56,93.51,28.66,28.66,1404976792,28.64,28.64,1404976792 +흥구석유,024060,15,12520,2,1320,11.79,4026852,81167,15000000,4026852,11.79,4961.19,26.85,26.85,51773071905,27.57,27.57,51773071905 +윌비스,008600,16,507,1,117,30.00,17409890,1749556,67236039,17409890,30.00,995.10,25.89,25.89,8571523303,25.14,25.14,8571523303 +더테크놀로지,043090,17,420,2,47,12.60,3056572,1136409,12418275,3056572,12.60,268.97,24.61,24.61,1358997078,26.06,26.06,1358997078 +동양철관,008970,18,1123,5,-53,-4.51,38374682,184939344,157681434,38374682,-4.51,20.75,24.34,24.34,44470302014,25.11,25.11,44470302014 +레이저옵텍,199550,19,10260,5,-340,-3.21,2603785,13083533,12044791,2603785,-3.21,19.90,21.62,21.62,27816749305,22.51,22.51,27816749305 +한국ANKOR유전,152550,20,291,2,16,5.82,14693561,742251,70020000,14693561,5.82,1979.59,20.98,20.98,4419862641,21.69,21.69,4419862641 +팬엔터테인먼트,068050,21,2875,2,110,3.98,5773794,22208296,27694076,5773794,3.98,26.00,20.85,20.85,17058182710,21.42,21.42,17058182710 +형지엘리트,093240,22,2520,2,175,7.46,7929387,14500839,38390259,7929387,7.46,54.68,20.65,20.65,19500345672,20.16,20.16,19500345672 +흥국화재우,000545,23,8630,2,650,8.15,148259,189265,768000,148259,8.15,78.33,19.30,19.30,1461852960,22.06,22.06,1461852960 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,7630,2,375,5.17,567736,894755,3000000,567736,5.17,63.45,18.92,18.92,4254146775,18.59,18.59,4254146775 +효성오앤비,097870,25,7140,5,-640,-8.23,1560345,12332115,8490000,1560345,-8.23,12.65,18.38,18.38,11903898180,19.64,19.64,11903898180 +에어레인,163280,26,16220,5,-470,-2.82,1501574,2237326,8174789,1501574,-2.82,67.11,18.37,18.37,25158194385,18.97,18.97,25158194385 +RISE 2차전지TOP10인버스(합성),465350,27,38095,2,2225,6.20,517391,303923,2825000,517391,6.20,170.24,18.31,18.31,19515802831,18.13,18.13,19515802831 +KIWOOM 200선물레버리지,253250,28,13905,5,-785,-5.34,102669,11938,570000,102669,-5.34,860.02,18.01,18.01,1433111917,18.08,18.08,1433111917 +에스엠씨지,460870,29,4085,2,125,3.16,3307541,6357663,18403305,3307541,3.16,52.02,17.97,17.97,13761329022,18.31,18.31,13761329022 +유라클,088340,30,13060,2,600,4.82,770625,1206058,4330068,770625,4.82,63.90,17.80,17.80,9949024220,17.59,17.59,9949024220 diff --git a/top30/20250331/top30-avtr-20250331-120508.csv b/top30/20250331/top30-avtr-20250331-120508.csv new file mode 100644 index 000000000000..b67f0437e4b2 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-120508.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1550,2,222,16.72,40627470,59946364,31541686,40627470,16.72,67.77,128.81,128.81,58612863187,119.89,119.89,58612863187 +대신정보통신,020180,2,1353,2,175,14.86,34830993,49718472,38428915,34830993,14.86,70.06,90.64,90.64,46978147705,90.35,90.35,46978147705 +모비데이즈,363260,3,2345,2,315,15.52,22020866,1713278,32163769,22020866,15.52,1285.31,68.46,68.46,51081272499,67.73,67.73,51081272499 +아이엠티,451220,4,12990,2,270,2.12,4695161,5393864,7874611,4695161,2.12,87.05,59.62,59.62,62971010075,61.56,61.56,62971010075 +자연과환경,043910,5,920,2,69,8.11,65507138,150360144,113391457,65507138,8.11,43.57,57.77,57.77,59329284702,56.87,56.87,59329284702 +티엑스알로보틱스,484810,6,22500,2,2300,11.39,7717497,4491687,15450915,7717497,11.39,171.82,49.95,49.95,173830237725,50.00,50.00,173830237725 +형지글로벌,308100,7,6140,1,1410,29.81,3055676,189916,6624733,3055676,29.81,1608.96,46.13,46.13,17652766440,43.40,43.40,17652766440 +KODEX 코스닥150선물인버스,251340,8,4185,2,120,2.95,25605098,25148004,59600000,25605098,2.95,101.82,42.96,42.96,106485442392,42.69,42.69,106485442392 +KD,044180,9,1026,2,208,25.43,11006857,19517692,26717799,11006857,25.43,56.39,41.20,41.20,10498856867,38.30,38.30,10498856867 +오리엔트정공,065500,10,10240,2,270,2.71,12139918,13267945,31742912,12139918,2.71,91.50,38.24,38.24,121323122040,37.32,37.32,121323122040 +와이즈버즈,273060,11,986,1,227,29.91,17455454,77232,50459582,17455454,29.91,9999.99,34.59,34.59,15987458162,32.13,32.13,15987458162 +대진첨단소재,393970,12,16930,2,30,0.18,4466193,18162406,14796820,4466193,0.18,24.59,30.18,30.18,77282352995,30.85,30.85,77282352995 +온코닉테라퓨틱스,476060,13,20150,2,170,0.85,3191228,13759700,10881960,3191228,0.85,23.19,29.33,29.33,66786765425,30.46,30.46,66786765425 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8850,5,-120,-1.34,157671,168562,550000,157671,-1.34,93.54,28.67,28.67,1405429199,28.87,28.87,1405429199 +흥구석유,024060,15,12360,2,1160,10.36,4112775,81167,15000000,4112775,10.36,5067.05,27.42,27.42,52839789710,28.50,28.50,52839789710 +윌비스,008600,16,507,1,117,30.00,17415339,1749556,67236039,17415339,30.00,995.41,25.90,25.90,8574285946,25.15,25.15,8574285946 +더테크놀로지,043090,17,409,2,36,9.65,3089018,1136409,12418275,3089018,9.65,271.82,24.87,24.87,1372363028,27.02,27.02,1372363028 +동양철관,008970,18,1122,5,-54,-4.59,38678385,184939344,157681434,38678385,-4.59,20.91,24.53,24.53,44810877394,25.33,25.33,44810877394 +흥국화재우,000545,19,9300,2,1320,16.54,170302,189265,768000,170302,16.54,89.98,22.17,22.17,1666852860,23.34,23.34,1666852860 +레이저옵텍,199550,20,10220,5,-380,-3.58,2615856,13083533,12044791,2615856,-3.58,19.99,21.72,21.72,27940462990,22.70,22.70,27940462990 +한국ANKOR유전,152550,21,286,2,11,4.00,14829249,742251,70020000,14829249,4.00,1997.88,21.18,21.18,4458912523,22.27,22.27,4458912523 +형지엘리트,093240,22,2495,2,150,6.40,8124819,14500839,38390259,8124819,6.40,56.03,21.16,21.16,19988167353,20.87,20.87,19988167353 +팬엔터테인먼트,068050,23,2885,2,120,4.34,5812869,22208296,27694076,5812869,4.34,26.17,20.99,20.99,17170364942,21.49,21.49,17170364942 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,7640,2,385,5.31,567768,894755,3000000,567768,5.31,63.46,18.93,18.93,4254391205,18.56,18.56,4254391205 +효성오앤비,097870,25,7170,5,-610,-7.84,1582059,12332115,8490000,1582059,-7.84,12.83,18.63,18.63,12059358600,19.81,19.81,12059358600 +유라클,088340,26,12940,2,480,3.85,804288,1206058,4330068,804288,3.85,66.69,18.57,18.57,10387093640,18.54,18.54,10387093640 +에어레인,163280,27,16280,5,-410,-2.46,1512113,2237326,8174789,1512113,-2.46,67.59,18.50,18.50,25329193805,19.03,19.03,25329193805 +RISE 2차전지TOP10인버스(합성),465350,28,38110,2,2240,6.24,520244,303923,2825000,520244,6.24,171.18,18.42,18.42,19624410206,18.23,18.23,19624410206 +엘컴텍,037950,29,1154,2,80,7.45,15536601,23960936,84447519,15536601,7.45,64.84,18.40,18.40,17694278680,18.16,18.16,17694278680 +에스엠씨지,460870,30,4055,2,95,2.40,3349126,6357663,18403305,3349126,2.40,52.68,18.20,18.20,13930719658,18.67,18.67,13930719658 diff --git a/top30/20250331/top30-avtr-20250331-121529.csv b/top30/20250331/top30-avtr-20250331-121529.csv new file mode 100644 index 000000000000..57c394c8c752 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-121529.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1536,2,208,15.66,41607597,59946364,31541686,41607597,15.66,69.41,131.91,131.91,60124620689,124.10,124.10,60124620689 +대신정보통신,020180,2,1345,2,167,14.18,36043704,49718472,38428915,36043704,14.18,72.50,93.79,93.79,48608729033,94.04,94.04,48608729033 +모비데이즈,363260,3,2415,2,385,18.97,23044656,1713278,32163769,23044656,18.97,1345.06,71.65,71.65,53529774215,68.91,68.91,53529774215 +자연과환경,043910,4,905,2,54,6.35,69187522,150360144,113391457,69187522,6.35,46.01,61.02,61.02,62700971968,61.10,61.10,62700971968 +아이엠티,451220,5,13050,2,330,2.59,4742079,5393864,7874611,4742079,2.59,87.92,60.22,60.22,63582045875,61.87,61.87,63582045875 +티엑스알로보틱스,484810,6,22500,2,2300,11.39,7748253,4491687,15450915,7748253,11.39,172.50,50.15,50.15,174522077950,50.20,50.20,174522077950 +형지글로벌,308100,7,6140,1,1410,29.81,3056829,189916,6624733,3056829,29.81,1609.57,46.14,46.14,17659845860,43.42,43.42,17659845860 +KD,044180,8,1030,2,212,25.92,11745639,19517692,26717799,11745639,25.92,60.18,43.96,43.96,11268797081,40.95,40.95,11268797081 +KODEX 코스닥150선물인버스,251340,9,4195,2,130,3.20,25997483,25148004,59600000,25997483,3.20,103.38,43.62,43.62,108129523809,43.25,43.25,108129523809 +오리엔트정공,065500,10,10350,2,380,3.81,12308301,13267945,31742912,12308301,3.81,92.77,38.77,38.77,123060936200,37.46,37.46,123060936200 +와이즈버즈,273060,11,986,1,227,29.91,17460009,77232,50459582,17460009,29.91,9999.99,34.60,34.60,15991949392,32.14,32.14,15991949392 +대진첨단소재,393970,12,16690,5,-210,-1.24,4637241,18162406,14796820,4637241,-1.24,25.53,31.34,31.34,80139544665,32.45,32.45,80139544665 +온코닉테라퓨틱스,476060,13,20150,2,170,0.85,3204000,13759700,10881960,3204000,0.85,23.29,29.44,29.44,67044457200,30.58,30.58,67044457200 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8850,5,-120,-1.34,157671,168562,550000,157671,-1.34,93.54,28.67,28.67,1405429199,28.87,28.87,1405429199 +흥구석유,024060,15,12400,2,1200,10.71,4186499,81167,15000000,4186499,10.71,5157.88,27.91,27.91,53747752675,28.90,28.90,53747752675 +윌비스,008600,16,507,1,117,30.00,17431303,1749556,67236039,17431303,30.00,996.33,25.93,25.93,8582379694,25.18,25.18,8582379694 +더테크놀로지,043090,17,406,2,33,8.85,3114582,1136409,12418275,3114582,8.85,274.07,25.08,25.08,1382781500,27.43,27.43,1382781500 +동양철관,008970,18,1115,5,-61,-5.19,39204453,184939344,157681434,39204453,-5.19,21.20,24.86,24.86,45401202842,25.82,25.82,45401202842 +엘컴텍,037950,19,1174,2,100,9.31,19013182,23960936,84447519,19013182,9.31,79.35,22.51,22.51,21800150382,21.99,21.99,21800150382 +흥국화재우,000545,20,9300,2,1320,16.54,170302,189265,768000,170302,16.54,89.98,22.17,22.17,1666852860,23.34,23.34,1666852860 +레이저옵텍,199550,21,10210,5,-390,-3.68,2631427,13083533,12044791,2631427,-3.68,20.11,21.85,21.85,28099513730,22.85,22.85,28099513730 +한국ANKOR유전,152550,22,287,2,12,4.36,15089432,742251,70020000,15089432,4.36,2032.93,21.55,21.55,4533687092,22.56,22.56,4533687092 +형지엘리트,093240,23,2495,2,150,6.40,8266079,14500839,38390259,8266079,6.40,57.00,21.53,21.53,20339838393,21.24,21.24,20339838393 +팬엔터테인먼트,068050,24,2850,2,85,3.07,5867097,22208296,27694076,5867097,3.07,26.42,21.19,21.19,17325346052,21.95,21.95,17325346052 +유라클,088340,25,13290,2,830,6.66,896367,1206058,4330068,896367,6.66,74.32,20.70,20.70,11597825940,20.15,20.15,11597825940 +에어레인,163280,26,16720,2,30,0.18,1670541,2237326,8174789,1670541,0.18,74.67,20.44,20.44,27973718390,20.47,20.47,27973718390 +RISE 2차전지TOP10인버스(합성),465350,27,38182,2,2312,6.45,546446,303923,2825000,546446,6.45,179.80,19.34,19.34,20624713498,19.12,19.12,20624713498 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,7680,2,425,5.86,567773,894755,3000000,567773,5.86,63.46,18.93,18.93,4254429605,18.47,18.47,4254429605 +효성오앤비,097870,29,7150,5,-630,-8.10,1595846,12332115,8490000,1595846,-8.10,12.94,18.80,18.80,12158164620,20.03,20.03,12158164620 +에스엠씨지,460870,30,4075,2,115,2.90,3391717,6357663,18403305,3391717,2.90,53.35,18.43,18.43,14104906064,18.81,18.81,14104906064 diff --git a/top30/20250331/top30-avtr-20250331-122625.csv b/top30/20250331/top30-avtr-20250331-122625.csv new file mode 100644 index 000000000000..76341e88d0a5 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-122625.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1510,2,182,13.70,42620119,59946364,31541686,42620119,13.70,71.10,135.12,135.12,61662369635,129.47,129.47,61662369635 +대신정보통신,020180,2,1319,2,141,11.97,36807776,49718472,38428915,36807776,11.97,74.03,95.78,95.78,49623911307,97.90,97.90,49623911307 +모비데이즈,363260,3,2365,2,335,16.50,23586708,1713278,32163769,23586708,16.50,1376.70,73.33,73.33,54820286404,72.07,72.07,54820286404 +자연과환경,043910,4,916,2,65,7.64,71280226,150360144,113391457,71280226,7.64,47.41,62.86,62.86,64611149752,62.21,62.21,64611149752 +아이엠티,451220,5,12790,2,70,0.55,4836351,5393864,7874611,4836351,0.55,89.66,61.42,61.42,64789849155,64.33,64.33,64789849155 +티엑스알로보틱스,484810,6,22600,2,2400,11.88,7779776,4491687,15450915,7779776,11.88,173.20,50.35,50.35,175232168325,50.18,50.18,175232168325 +형지글로벌,308100,7,6140,1,1410,29.81,3060370,189916,6624733,3060370,29.81,1611.43,46.20,46.20,17681587600,43.47,43.47,17681587600 +KD,044180,8,1038,2,220,26.89,11906990,19517692,26717799,11906990,26.89,61.01,44.57,44.57,11435100218,41.23,41.23,11435100218 +KODEX 코스닥150선물인버스,251340,9,4185,2,120,2.95,26254675,25148004,59600000,26254675,2.95,104.40,44.05,44.05,109207170040,43.78,43.78,109207170040 +오리엔트정공,065500,10,10220,2,250,2.51,12516305,13267945,31742912,12516305,2.51,94.33,39.43,39.43,125202057860,38.59,38.59,125202057860 +와이즈버즈,273060,11,986,1,227,29.91,17481987,77232,50459582,17481987,29.91,9999.99,34.65,34.65,16013619700,32.19,32.19,16013619700 +대진첨단소재,393970,12,16860,5,-40,-0.24,4709721,18162406,14796820,4709721,-0.24,25.93,31.83,31.83,81360318100,32.61,32.61,81360318100 +온코닉테라퓨틱스,476060,13,20300,2,320,1.60,3222093,13759700,10881960,3222093,1.60,23.42,29.61,29.61,67409897850,30.52,30.52,67409897850 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8850,5,-120,-1.34,157671,168562,550000,157671,-1.34,93.54,28.67,28.67,1405429199,28.87,28.87,1405429199 +흥구석유,024060,15,12370,2,1170,10.45,4242484,81167,15000000,4242484,10.45,5226.86,28.28,28.28,54438826265,29.34,29.34,54438826265 +윌비스,008600,16,507,1,117,30.00,17449846,1749556,67236039,17449846,30.00,997.39,25.95,25.95,8591780995,25.20,25.20,8591780995 +동양철관,008970,17,1126,5,-50,-4.25,39830425,184939344,157681434,39830425,-4.25,21.54,25.26,25.26,46102665564,25.97,25.97,46102665564 +더테크놀로지,043090,18,412,2,39,10.46,3131989,1136409,12418275,3131989,10.46,275.60,25.22,25.22,1389916357,27.17,27.17,1389916357 +유라클,088340,19,13250,2,790,6.34,1064525,1206058,4330068,1064525,6.34,88.26,24.58,24.58,13827459505,24.10,24.10,13827459505 +엘컴텍,037950,20,1169,2,95,8.85,20537297,23960936,84447519,20537297,8.85,85.71,24.32,24.32,23577487514,23.88,23.88,23577487514 +흥국화재우,000545,21,9300,2,1320,16.54,170302,189265,768000,170302,16.54,89.98,22.17,22.17,1666852860,23.34,23.34,1666852860 +레이저옵텍,199550,22,10280,5,-320,-3.02,2641278,13083533,12044791,2641278,-3.02,20.19,21.93,21.93,28200693395,22.78,22.78,28200693395 +에어레인,163280,23,16480,5,-210,-1.26,1790192,2237326,8174789,1790192,-1.26,80.01,21.90,21.90,29963226590,22.24,22.24,29963226590 +형지엘리트,093240,24,2460,2,115,4.90,8383574,14500839,38390259,8383574,4.90,57.81,21.84,21.84,20629956841,21.84,21.84,20629956841 +한국ANKOR유전,152550,25,286,2,11,4.00,15282339,742251,70020000,15282339,4.00,2058.92,21.83,21.83,4589079294,22.92,22.92,4589079294 +팬엔터테인먼트,068050,26,2845,2,80,2.89,5881100,22208296,27694076,5881100,2.89,26.48,21.24,21.24,17365311712,22.04,22.04,17365311712 +RISE 2차전지TOP10인버스(합성),465350,27,38155,2,2285,6.37,598421,303923,2825000,598421,6.37,196.90,21.18,21.18,22609308887,20.98,20.98,22609308887 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,7665,2,410,5.65,573935,894755,3000000,573935,5.65,64.14,19.13,19.13,4301782190,18.71,18.71,4301782190 +효성오앤비,097870,29,7100,5,-680,-8.74,1611307,12332115,8490000,1611307,-8.74,13.07,18.98,18.98,12267855740,20.35,20.35,12267855740 +에스엠씨지,460870,30,4080,2,120,3.03,3418534,6357663,18403305,3418534,3.03,53.77,18.58,18.58,14214586199,18.93,18.93,14214586199 diff --git a/top30/20250331/top30-avtr-20250331-123725.csv b/top30/20250331/top30-avtr-20250331-123725.csv new file mode 100644 index 000000000000..1e6f27b94393 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-123725.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1514,2,186,14.01,43483730,59946364,31541686,43483730,14.01,72.54,137.86,137.86,62961450904,131.85,131.85,62961450904 +대신정보통신,020180,2,1349,2,171,14.52,38311227,49718472,38428915,38311227,14.52,77.06,99.69,99.69,51662609321,99.66,99.66,51662609321 +모비데이즈,363260,3,2335,2,305,15.02,24206238,1713278,32163769,24206238,15.02,1412.86,75.26,75.26,56268712941,74.92,74.92,56268712941 +자연과환경,043910,4,898,2,47,5.52,74933732,150360144,113391457,74933732,5.52,49.84,66.08,66.08,67925093246,66.71,66.71,67925093246 +아이엠티,451220,5,12880,2,160,1.26,4872198,5393864,7874611,4872198,1.26,90.33,61.87,61.87,65250990155,64.33,64.33,65250990155 +티엑스알로보틱스,484810,6,22700,2,2500,12.38,7943261,4491687,15450915,7943261,12.38,176.84,51.41,51.41,178949469000,51.02,51.02,178949469000 +형지글로벌,308100,7,6140,1,1410,29.81,3060710,189916,6624733,3060710,29.81,1611.61,46.20,46.20,17683675200,43.47,43.47,17683675200 +KD,044180,8,1029,2,211,25.79,12226791,19517692,26717799,12226791,25.79,62.64,45.76,45.76,11764518794,42.79,42.79,11764518794 +KODEX 코스닥150선물인버스,251340,9,4185,2,120,2.95,26877729,25148004,59600000,26877729,2.95,106.88,45.10,45.10,111815716833,44.83,44.83,111815716833 +오리엔트정공,065500,10,10220,2,250,2.51,12630492,13267945,31742912,12630492,2.51,95.20,39.79,39.79,126369890105,38.95,38.95,126369890105 +와이즈버즈,273060,11,986,1,227,29.91,17484533,77232,50459582,17484533,29.91,9999.99,34.65,34.65,16016130056,32.19,32.19,16016130056 +대진첨단소재,393970,12,16630,5,-270,-1.60,4770996,18162406,14796820,4770996,-1.60,26.27,32.24,32.24,82384116935,33.48,33.48,82384116935 +온코닉테라퓨틱스,476060,13,20200,2,220,1.10,3233229,13759700,10881960,3233229,1.10,23.50,29.71,29.71,67635367050,30.77,30.77,67635367050 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8920,5,-50,-0.56,157673,168562,550000,157673,-0.56,93.54,28.67,28.67,1405446994,28.65,28.65,1405446994 +흥구석유,024060,15,12340,2,1140,10.18,4260651,81167,15000000,4260651,10.18,5249.24,28.40,28.40,54662948820,29.53,29.53,54662948820 +윌비스,008600,16,507,1,117,30.00,17457319,1749556,67236039,17457319,30.00,997.81,25.96,25.96,8595569806,25.22,25.22,8595569806 +동양철관,008970,17,1118,5,-58,-4.93,40414808,184939344,157681434,40414808,-4.93,21.85,25.63,25.63,46758201672,26.52,26.52,46758201672 +더테크놀로지,043090,18,414,2,41,10.99,3171720,1136409,12418275,3171720,10.99,279.10,25.54,25.54,1406444475,27.36,27.36,1406444475 +유라클,088340,19,13120,2,660,5.30,1097295,1206058,4330068,1097295,5.30,90.98,25.34,25.34,14257849485,25.10,25.10,14257849485 +엘컴텍,037950,20,1147,2,73,6.80,21250958,23960936,84447519,21250958,6.80,88.69,25.16,25.16,24404920967,25.20,25.20,24404920967 +흥국화재우,000545,21,10170,2,2190,27.44,183829,189265,768000,183829,27.44,97.13,23.94,23.94,1804422450,23.10,23.10,1804422450 +에어레인,163280,22,16370,5,-320,-1.92,1822550,2237326,8174789,1822550,-1.92,81.46,22.29,22.29,30497226790,22.79,22.79,30497226790 +형지엘리트,093240,23,2420,2,75,3.20,8547452,14500839,38390259,8547452,3.20,58.94,22.26,22.26,21029318938,22.64,22.64,21029318938 +레이저옵텍,199550,24,10230,5,-370,-3.49,2647938,13083533,12044791,2647938,-3.49,20.24,21.98,21.98,28268909245,22.94,22.94,28268909245 +한국ANKOR유전,152550,25,287,2,12,4.36,15339536,742251,70020000,15339536,4.36,2066.62,21.91,21.91,4605422910,22.92,22.92,4605422910 +RISE 2차전지TOP10인버스(합성),465350,26,38105,2,2235,6.23,602275,303923,2825000,602275,6.23,198.17,21.32,21.32,22756358364,21.14,21.14,22756358364 +팬엔터테인먼트,068050,27,2867,2,102,3.69,5897933,22208296,27694076,5897933,3.69,26.56,21.30,21.30,17413316051,21.93,21.93,17413316051 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,7660,2,405,5.58,574068,894755,3000000,574068,5.58,64.16,19.14,19.14,4302800905,18.72,18.72,4302800905 +효성오앤비,097870,29,7080,5,-700,-9.00,1616071,12332115,8490000,1616071,-9.00,13.10,19.03,19.03,12301680780,20.47,20.47,12301680780 +쓰리에이로직스,177900,30,8650,2,50,0.58,1769987,1183506,9446800,1769987,0.58,149.55,18.74,18.74,15836664520,19.38,19.38,15836664520 diff --git a/top30/20250331/top30-avtr-20250331-124838.csv b/top30/20250331/top30-avtr-20250331-124838.csv new file mode 100644 index 000000000000..1e7d4d887c0d --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-124838.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1498,2,170,12.80,44149830,59946364,31541686,44149830,12.80,73.65,139.97,139.97,63963665441,135.37,135.37,63963665441 +대신정보통신,020180,2,1321,2,143,12.14,39318650,49718472,38428915,39318650,12.14,79.08,102.32,102.32,53005649524,104.41,104.41,53005649524 +모비데이즈,363260,3,2345,2,315,15.52,24564457,1713278,32163769,24564457,15.52,1433.77,76.37,76.37,57108095977,75.72,75.72,57108095977 +자연과환경,043910,4,914,2,63,7.40,77824043,150360144,113391457,77824043,7.40,51.76,68.63,68.63,70558385709,68.08,68.08,70558385709 +아이엠티,451220,5,12860,2,140,1.10,4884845,5393864,7874611,4884845,1.10,90.56,62.03,62.03,65413547410,64.59,64.59,65413547410 +티엑스알로보틱스,484810,6,22700,2,2500,12.38,8034165,4491687,15450915,8034165,12.38,178.87,52.00,52.00,181010769550,51.61,51.61,181010769550 +KD,044180,7,1044,2,226,27.63,12520032,19517692,26717799,12520032,27.63,64.15,46.86,46.86,12070247013,43.27,43.27,12070247013 +KODEX 코스닥150선물인버스,251340,8,4190,2,125,3.08,27858964,25148004,59600000,27858964,3.08,110.78,46.74,46.74,115927095927,46.42,46.42,115927095927 +형지글로벌,308100,9,6140,1,1410,29.81,3061590,189916,6624733,3061590,29.81,1612.08,46.21,46.21,17689078400,43.49,43.49,17689078400 +오리엔트정공,065500,10,10280,2,310,3.11,12715585,13267945,31742912,12715585,3.11,95.84,40.06,40.06,127242119335,38.99,38.99,127242119335 +와이즈버즈,273060,11,986,1,227,29.91,17489251,77232,50459582,17489251,29.91,9999.99,34.66,34.66,16020782004,32.20,32.20,16020782004 +대진첨단소재,393970,12,16470,5,-430,-2.54,4927798,18162406,14796820,4927798,-2.54,27.13,33.30,33.30,84971059325,34.87,34.87,84971059325 +온코닉테라퓨틱스,476060,13,20150,2,170,0.85,3245653,13759700,10881960,3245653,0.85,23.59,29.83,29.83,67886301950,30.96,30.96,67886301950 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8920,5,-50,-0.56,157673,168562,550000,157673,-0.56,93.54,28.67,28.67,1405446994,28.65,28.65,1405446994 +흥구석유,024060,15,12250,2,1050,9.38,4296356,81167,15000000,4296356,9.38,5293.23,28.64,28.64,55101716810,29.99,29.99,55101716810 +유라클,088340,16,12930,2,470,3.77,1141112,1206058,4330068,1141112,3.77,94.62,26.35,26.35,14828492405,26.49,26.49,14828492405 +동양철관,008970,17,1117,5,-59,-5.02,41088015,184939344,157681434,41088015,-5.02,22.22,26.06,26.06,47509663023,26.97,26.97,47509663023 +윌비스,008600,18,507,1,117,30.00,17499320,1749556,67236039,17499320,30.00,1000.21,26.03,26.03,8616864313,25.28,25.28,8616864313 +더테크놀로지,043090,19,411,2,38,10.19,3192668,1136409,12418275,3192668,10.19,280.94,25.71,25.71,1415153969,27.73,27.73,1415153969 +엘컴텍,037950,20,1143,2,69,6.42,21610698,23960936,84447519,21610698,6.42,90.19,25.59,25.59,24818086395,25.71,25.71,24818086395 +흥국화재우,000545,21,10170,2,2190,27.44,183829,189265,768000,183829,27.44,97.13,23.94,23.94,1804422450,23.10,23.10,1804422450 +에어레인,163280,22,16380,5,-310,-1.86,1846666,2237326,8174789,1846666,-1.86,82.54,22.59,22.59,30891483465,23.07,23.07,30891483465 +형지엘리트,093240,23,2420,2,75,3.20,8670419,14500839,38390259,8670419,3.20,59.79,22.58,22.58,21327409093,22.96,22.96,21327409093 +레이저옵텍,199550,24,10200,5,-400,-3.77,2658349,13083533,12044791,2658349,-3.77,20.32,22.07,22.07,28375232625,23.10,23.10,28375232625 +한국ANKOR유전,152550,25,288,2,13,4.73,15420659,742251,70020000,15420659,4.73,2077.55,22.02,22.02,4628722500,22.95,22.95,4628722500 +RISE 2차전지TOP10인버스(합성),465350,26,38135,2,2265,6.31,607558,303923,2825000,607558,6.31,199.91,21.51,21.51,22957807901,21.31,21.31,22957807901 +팬엔터테인먼트,068050,27,2885,2,120,4.34,5926338,22208296,27694076,5926338,4.34,26.69,21.40,21.40,17495114347,21.90,21.90,17495114347 +에스엠씨지,460870,28,4035,2,75,1.89,3732335,6357663,18403305,3732335,1.89,58.71,20.28,20.28,15498288837,20.87,20.87,15498288837 +효성오앤비,097870,29,7080,5,-700,-9.00,1627850,12332115,8490000,1627850,-9.00,13.20,19.17,19.17,12384808375,20.60,20.60,12384808375 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,7685,2,430,5.93,574248,894755,3000000,574248,5.93,64.18,19.14,19.14,4304183855,18.67,18.67,4304183855 diff --git a/top30/20250331/top30-avtr-20250331-125001.csv b/top30/20250331/top30-avtr-20250331-125001.csv new file mode 100644 index 000000000000..8d737b1ff3b9 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1502,2,174,13.10,44186108,59946364,31541686,44186108,13.10,73.71,140.09,140.09,64018111839,135.13,135.13,64018111839 +대신정보통신,020180,2,1323,2,145,12.31,39378980,49718472,38428915,39378980,12.31,79.20,102.47,102.47,53085344357,104.41,104.41,53085344357 +모비데이즈,363260,3,2390,2,360,17.73,24835299,1713278,32163769,24835299,17.73,1449.58,77.22,77.22,57751227354,75.13,75.13,57751227354 +자연과환경,043910,4,908,2,57,6.70,77953863,150360144,113391457,77953863,6.70,51.84,68.75,68.75,70676285135,68.64,68.64,70676285135 +아이엠티,451220,5,12850,2,130,1.02,4885231,5393864,7874611,4885231,1.02,90.57,62.04,62.04,65418504790,64.65,64.65,65418504790 +티엑스알로보틱스,484810,6,22600,2,2400,11.88,8040989,4491687,15450915,8040989,11.88,179.02,52.04,52.04,181165318600,51.88,51.88,181165318600 +KODEX 코스닥150선물인버스,251340,7,4195,2,130,3.20,28127395,25148004,59600000,28127395,3.20,111.85,47.19,47.19,117053161222,46.82,46.82,117053161222 +KD,044180,8,1040,2,222,27.14,12539321,19517692,26717799,12539321,27.14,64.25,46.93,46.93,12090334969,43.51,43.51,12090334969 +형지글로벌,308100,9,6140,1,1410,29.81,3061760,189916,6624733,3061760,29.81,1612.17,46.22,46.22,17690122200,43.49,43.49,17690122200 +오리엔트정공,065500,10,10300,2,330,3.31,12750942,13267945,31742912,12750942,3.31,96.10,40.17,40.17,127606247995,39.03,39.03,127606247995 +와이즈버즈,273060,11,986,1,227,29.91,17490504,77232,50459582,17490504,29.91,9999.99,34.66,34.66,16022017462,32.20,32.20,16022017462 +대진첨단소재,393970,12,16460,5,-440,-2.60,4938660,18162406,14796820,4938660,-2.60,27.19,33.38,33.38,85149415835,34.96,34.96,85149415835 +온코닉테라퓨틱스,476060,13,20100,2,120,0.60,3247462,13759700,10881960,3247462,0.60,23.60,29.84,29.84,67922676800,31.05,31.05,67922676800 +흥구석유,024060,14,12200,2,1000,8.93,4313325,81167,15000000,4313325,8.93,5314.14,28.76,28.76,55308845610,30.22,30.22,55308845610 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8920,5,-50,-0.56,157673,168562,550000,157673,-0.56,93.54,28.67,28.67,1405446994,28.65,28.65,1405446994 +유라클,088340,16,12960,2,500,4.01,1141787,1206058,4330068,1141787,4.01,94.67,26.37,26.37,14837230050,26.44,26.44,14837230050 +동양철관,008970,17,1112,5,-64,-5.44,41166596,184939344,157681434,41166596,-5.44,22.26,26.11,26.11,47597133159,27.15,27.15,47597133159 +윌비스,008600,18,507,1,117,30.00,17500824,1749556,67236039,17500824,30.00,1000.30,26.03,26.03,8617626841,25.28,25.28,8617626841 +엘컴텍,037950,19,1142,2,68,6.33,21866146,23960936,84447519,21866146,6.33,91.26,25.89,25.89,25108934631,26.04,26.04,25108934631 +더테크놀로지,043090,20,411,2,38,10.19,3195188,1136409,12418275,3195188,10.19,281.17,25.73,25.73,1416189689,27.75,27.75,1416189689 +흥국화재우,000545,21,10170,2,2190,27.44,183829,189265,768000,183829,27.44,97.13,23.94,23.94,1804422450,23.10,23.10,1804422450 +에어레인,163280,22,16350,5,-340,-2.04,1847881,2237326,8174789,1847881,-2.04,82.59,22.60,22.60,30911354575,23.13,23.13,30911354575 +형지엘리트,093240,23,2425,2,80,3.41,8673716,14500839,38390259,8673716,3.41,59.82,22.59,22.59,21335399383,22.92,22.92,21335399383 +레이저옵텍,199550,24,10210,5,-390,-3.68,2661659,13083533,12044791,2661659,-3.68,20.34,22.10,22.10,28409001635,23.10,23.10,28409001635 +한국ANKOR유전,152550,25,289,2,14,5.09,15427760,742251,70020000,15427760,5.09,2078.51,22.03,22.03,4630773829,22.88,22.88,4630773829 +RISE 2차전지TOP10인버스(합성),465350,26,38160,2,2290,6.38,607570,303923,2825000,607570,6.38,199.91,21.51,21.51,22958265801,21.30,21.30,22958265801 +팬엔터테인먼트,068050,27,2895,2,130,4.70,5930272,22208296,27694076,5930272,4.70,26.70,21.41,21.41,17506472327,21.84,21.84,17506472327 +에스엠씨지,460870,28,4040,2,80,2.02,3741304,6357663,18403305,3741304,2.02,58.85,20.33,20.33,15534422317,20.89,20.89,15534422317 +효성오앤비,097870,29,7100,5,-680,-8.74,1629242,12332115,8490000,1629242,-8.74,13.21,19.19,19.19,12394662065,20.56,20.56,12394662065 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,7695,2,440,6.06,575020,894755,3000000,575020,6.06,64.27,19.17,19.17,4310124395,18.67,18.67,4310124395 diff --git a/top30/20250331/top30-avtr-20250331-132030.csv b/top30/20250331/top30-avtr-20250331-132030.csv new file mode 100644 index 000000000000..93b053723846 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-132030.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1518,2,190,14.31,45835980,59946364,31541686,45835980,14.31,76.46,145.32,145.32,66520672759,138.93,138.93,66520672759 +대신정보통신,020180,2,1306,2,128,10.87,41628227,49718472,38428915,41628227,10.87,83.73,108.33,108.33,56022050446,111.62,111.62,56022050446 +모비데이즈,363260,3,2375,2,345,17.00,27226100,1713278,32163769,27226100,17.00,1589.12,84.65,84.65,63480281429,83.10,83.10,63480281429 +자연과환경,043910,4,895,2,44,5.17,81339921,150360144,113391457,81339921,5.17,54.10,71.73,71.73,73742851190,72.66,72.66,73742851190 +아이엠티,451220,5,12460,5,-260,-2.04,5025435,5393864,7874611,5025435,-2.04,93.17,63.82,63.82,67178007225,68.47,68.47,67178007225 +티엑스알로보틱스,484810,6,22950,2,2750,13.61,8693991,4491687,15450915,8693991,13.61,193.56,56.27,56.27,196134536275,55.31,55.31,196134536275 +KODEX 코스닥150선물인버스,251340,7,4205,2,140,3.44,31894505,25148004,59600000,31894505,3.44,126.83,53.51,53.51,132879364259,53.02,53.02,132879364259 +KD,044180,8,1036,2,218,26.65,12876176,19517692,26717799,12876176,26.65,65.97,48.19,48.19,12437946485,44.94,44.94,12437946485 +형지글로벌,308100,9,6140,1,1410,29.81,3063380,189916,6624733,3063380,29.81,1613.02,46.24,46.24,17700069000,43.51,43.51,17700069000 +엘컴텍,037950,10,1229,2,155,14.43,37344226,23960936,84447519,37344226,14.43,155.85,44.22,44.22,43882632967,42.28,42.28,43882632967 +오리엔트정공,065500,11,10260,2,290,2.91,13165621,13267945,31742912,13165621,2.91,99.23,41.48,41.48,131860074450,40.49,40.49,131860074450 +와이즈버즈,273060,12,986,1,227,29.91,17504320,77232,50459582,17504320,29.91,9999.99,34.69,34.69,16035640038,32.23,32.23,16035640038 +대진첨단소재,393970,13,16470,5,-430,-2.54,5054156,18162406,14796820,5054156,-2.54,27.83,34.16,34.16,87054791655,35.72,35.72,87054791655 +온코닉테라퓨틱스,476060,14,20000,2,20,0.10,3352651,13759700,10881960,3352651,0.10,24.37,30.81,30.81,70025410535,32.17,32.17,70025410535 +흥구석유,024060,15,12220,2,1020,9.11,4456712,81167,15000000,4456712,9.11,5490.79,29.71,29.71,57050842075,31.12,31.12,57050842075 +유라클,088340,16,12490,2,30,0.24,1281814,1206058,4330068,1281814,0.24,106.28,29.60,29.60,16607810105,30.71,30.71,16607810105 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8915,5,-55,-0.61,157681,168562,550000,157681,-0.61,93.54,28.67,28.67,1405518314,28.67,28.67,1405518314 +동양철관,008970,18,1103,5,-73,-6.21,43205411,184939344,157681434,43205411,-6.21,23.36,27.40,27.40,49852157294,28.66,28.66,49852157294 +윌비스,008600,19,507,1,117,30.00,17546836,1749556,67236039,17546836,30.00,1002.93,26.10,26.10,8640954925,25.35,25.35,8640954925 +더테크놀로지,043090,20,411,2,38,10.19,3236521,1136409,12418275,3236521,10.19,284.80,26.06,26.06,1433379602,28.08,28.08,1433379602 +흥국화재우,000545,21,10100,2,2120,26.57,193556,189265,768000,193556,26.57,102.27,25.20,25.20,1902665150,24.53,24.53,1902665150 +RISE 2차전지TOP10인버스(합성),465350,22,38190,2,2320,6.47,691100,303923,2825000,691100,6.47,227.39,24.46,24.46,26148013835,24.24,24.24,26148013835 +에어레인,163280,23,16230,5,-460,-2.76,1907300,2237326,8174789,1907300,-2.76,85.25,23.33,23.33,31878924470,24.03,24.03,31878924470 +형지엘리트,093240,24,2420,2,75,3.20,8926415,14500839,38390259,8926415,3.20,61.56,23.25,23.25,21948590948,23.62,23.62,21948590948 +레이저옵텍,199550,25,10250,5,-350,-3.30,2724198,13083533,12044791,2724198,-3.30,20.82,22.62,22.62,29046537620,23.53,23.53,29046537620 +한국ANKOR유전,152550,26,286,2,11,4.00,15755610,742251,70020000,15755610,4.00,2122.68,22.50,22.50,4724777060,23.59,23.59,4724777060 +팬엔터테인먼트,068050,27,2885,2,120,4.34,6101589,22208296,27694076,6101589,4.34,27.47,22.03,22.03,18000836440,22.53,22.53,18000836440 +에스엠씨지,460870,28,3970,2,10,0.25,3923773,6357663,18403305,3923773,0.25,61.72,21.32,21.32,16259701607,22.25,22.25,16259701607 +효성오앤비,097870,29,7110,5,-670,-8.61,1650507,12332115,8490000,1650507,-8.61,13.38,19.44,19.44,12545534755,20.78,20.78,12545534755 +쓰리에이로직스,177900,30,8640,2,40,0.47,1820114,1183506,9446800,1820114,0.47,153.79,19.27,19.27,16268536655,19.93,19.93,16268536655 diff --git a/top30/20250331/top30-avtr-20250331-133125.csv b/top30/20250331/top30-avtr-20250331-133125.csv new file mode 100644 index 000000000000..64056ba0f7e5 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-133125.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1501,2,173,13.03,46278633,59946364,31541686,46278633,13.03,77.20,146.72,146.72,67188827180,141.92,141.92,67188827180 +대신정보통신,020180,2,1277,2,99,8.40,43612919,49718472,38428915,43612919,8.40,87.72,113.49,113.49,58639441141,119.49,119.49,58639441141 +모비데이즈,363260,3,2365,2,335,16.50,27629756,1713278,32163769,27629756,16.50,1612.68,85.90,85.90,64437787999,84.71,84.71,64437787999 +자연과환경,043910,4,863,2,12,1.41,83556397,150360144,113391457,83556397,1.41,55.57,73.69,73.69,75696121864,77.35,77.35,75696121864 +아이엠티,451220,5,12320,5,-400,-3.14,5069320,5393864,7874611,5069320,-3.14,93.98,64.38,64.38,67721762545,69.81,69.81,67721762545 +티엑스알로보틱스,484810,6,22750,2,2550,12.62,8870245,4491687,15450915,8870245,12.62,197.48,57.41,57.41,200147718675,56.94,56.94,200147718675 +KODEX 코스닥150선물인버스,251340,7,4205,2,140,3.44,32757163,25148004,59600000,32757163,3.44,130.26,54.96,54.96,136506340019,54.47,54.47,136506340019 +엘컴텍,037950,8,1273,2,199,18.53,44571673,23960936,84447519,44571673,18.53,186.02,52.78,52.78,52921859972,49.23,49.23,52921859972 +KD,044180,9,1036,2,218,26.65,12983645,19517692,26717799,12983645,26.65,66.52,48.60,48.60,12548643481,45.34,45.34,12548643481 +형지글로벌,308100,10,6140,1,1410,29.81,3063422,189916,6624733,3063422,29.81,1613.04,46.24,46.24,17700326880,43.52,43.52,17700326880 +오리엔트정공,065500,11,10140,2,170,1.71,13329425,13267945,31742912,13329425,1.71,100.46,41.99,41.99,133527156175,41.48,41.48,133527156175 +와이즈버즈,273060,12,986,1,227,29.91,17504825,77232,50459582,17504825,29.91,9999.99,34.69,34.69,16036137968,32.23,32.23,16036137968 +대진첨단소재,393970,13,16690,5,-210,-1.24,5115978,18162406,14796820,5115978,-1.24,28.17,34.57,34.57,88085028360,35.67,35.67,88085028360 +온코닉테라퓨틱스,476060,14,20050,2,70,0.35,3367902,13759700,10881960,3367902,0.35,24.48,30.95,30.95,70330602050,32.23,32.23,70330602050 +흥구석유,024060,15,12350,2,1150,10.27,4603402,81167,15000000,4603402,10.27,5671.52,30.69,30.69,58867524745,31.78,31.78,58867524745 +유라클,088340,16,12450,5,-10,-0.08,1298592,1206058,4330068,1298592,-0.08,107.67,29.99,29.99,16817026555,31.20,31.20,16817026555 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8915,5,-55,-0.61,157682,168562,550000,157682,-0.61,93.55,28.67,28.67,1405527229,28.67,28.67,1405527229 +동양철관,008970,18,1096,5,-80,-6.80,44132638,184939344,157681434,44132638,-6.80,23.86,27.99,27.99,50869278695,29.44,29.44,50869278695 +더테크놀로지,043090,19,427,2,54,14.48,3306641,1136409,12418275,3306641,14.48,290.97,26.63,26.63,1462931557,27.59,27.59,1462931557 +흥국화재우,000545,20,9370,2,1390,17.42,201645,189265,768000,201645,17.42,106.54,26.26,26.26,1978459080,27.49,27.49,1978459080 +윌비스,008600,21,507,1,117,30.00,17595364,1749556,67236039,17595364,30.00,1005.70,26.17,26.17,8665558621,25.42,25.42,8665558621 +RISE 2차전지TOP10인버스(합성),465350,22,38210,2,2340,6.52,693536,303923,2825000,693536,6.52,228.19,24.55,24.55,26241050675,24.31,24.31,26241050675 +에어레인,163280,23,16130,5,-560,-3.36,1928589,2237326,8174789,1928589,-3.36,86.20,23.59,23.59,32222920850,24.44,24.44,32222920850 +형지엘리트,093240,24,2385,2,40,1.71,9040672,14500839,38390259,9040672,1.71,62.35,23.55,23.55,22223285525,24.27,24.27,22223285525 +레이저옵텍,199550,25,10240,5,-360,-3.40,2735070,13083533,12044791,2735070,-3.40,20.90,22.71,22.71,29157854500,23.64,23.64,29157854500 +한국ANKOR유전,152550,26,287,2,12,4.36,15808383,742251,70020000,15808383,4.36,2129.79,22.58,22.58,4739888756,23.59,23.59,4739888756 +팬엔터테인먼트,068050,27,2890,2,125,4.52,6153213,22208296,27694076,6153213,4.52,27.71,22.22,22.22,18149978210,22.68,22.68,18149978210 +에스엠씨지,460870,28,3990,2,30,0.76,3936376,6357663,18403305,3936376,0.76,61.92,21.39,21.39,16309821789,22.21,22.21,16309821789 +인스피언,465480,29,6410,5,-500,-7.24,2091356,52969,10137772,2091356,-7.24,3948.26,20.63,20.63,15504696145,23.86,23.86,15504696145 +아이엠,101390,30,977,2,154,18.71,2603715,919281,12981844,2603715,18.71,283.23,20.06,20.06,2533621512,19.98,19.98,2533621512 diff --git a/top30/20250331/top30-avtr-20250331-135501.csv b/top30/20250331/top30-avtr-20250331-135501.csv new file mode 100644 index 000000000000..48e29856fea2 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-135501.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1616,2,288,21.69,51822449,59946364,31541686,51822449,21.69,86.45,164.30,164.30,75756110816,148.62,148.62,75756110816 +대신정보통신,020180,2,1217,2,39,3.31,45892563,49718472,38428915,45892563,3.31,92.30,119.42,119.42,61475414059,131.45,131.45,61475414059 +모비데이즈,363260,3,2370,2,340,16.75,28293743,1713278,32163769,28293743,16.75,1651.44,87.97,87.97,66011275495,86.60,86.60,66011275495 +자연과환경,043910,4,883,2,32,3.76,88978777,150360144,113391457,88978777,3.76,59.18,78.47,78.47,80560876718,80.46,80.46,80560876718 +엘컴텍,037950,5,1259,2,185,17.23,59794171,23960936,84447519,59794171,17.23,249.55,70.81,70.81,72423912695,68.12,68.12,72423912695 +아이엠티,451220,6,12290,5,-430,-3.38,5123648,5393864,7874611,5123648,-3.38,94.99,65.07,65.07,68390095180,70.67,70.67,68390095180 +티엑스알로보틱스,484810,7,21900,2,1700,8.42,9205857,4491687,15450915,9205857,8.42,204.95,59.58,59.58,207651247575,61.37,61.37,207651247575 +KODEX 코스닥150선물인버스,251340,8,4205,2,140,3.44,33815479,25148004,59600000,33815479,3.44,134.47,56.74,56.74,140953527450,56.24,56.24,140953527450 +KD,044180,9,1063,1,245,29.95,14893986,19517692,26717799,14893986,29.95,76.31,55.75,55.75,14572981055,51.31,51.31,14572981055 +형지글로벌,308100,10,6140,1,1410,29.81,3067329,189916,6624733,3067329,29.81,1615.10,46.30,46.30,17724315860,43.57,43.57,17724315860 +오리엔트정공,065500,11,10250,2,280,2.81,13875312,13267945,31742912,13875312,2.81,104.58,43.71,43.71,139097026905,42.75,42.75,139097026905 +대진첨단소재,393970,12,16450,5,-450,-2.66,5183986,18162406,14796820,5183986,-2.66,28.54,35.03,35.03,89208475800,36.65,36.65,89208475800 +와이즈버즈,273060,13,986,1,227,29.91,17509396,77232,50459582,17509396,29.91,9999.99,34.70,34.70,16040644974,32.24,32.24,16040644974 +온코닉테라퓨틱스,476060,14,20650,2,670,3.35,3591911,13759700,10881960,3591911,3.35,26.10,33.01,33.01,74929511200,33.34,33.34,74929511200 +흥구석유,024060,15,12090,2,890,7.95,4722948,81167,15000000,4722948,7.95,5818.80,31.49,31.49,60338227390,33.27,33.27,60338227390 +유라클,088340,16,12620,2,160,1.28,1329263,1206058,4330068,1329263,1.28,110.22,30.70,30.70,17201311455,31.48,31.48,17201311455 +동양철관,008970,17,1083,5,-93,-7.91,45502805,184939344,157681434,45502805,-7.91,24.60,28.86,28.86,52362712082,30.66,30.66,52362712082 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,8905,5,-65,-0.72,157696,168562,550000,157696,-0.72,93.55,28.67,28.67,1405651899,28.70,28.70,1405651899 +더테크놀로지,043090,19,427,2,54,14.48,3494506,1136409,12418275,3494506,14.48,307.50,28.14,28.14,1544205736,29.12,29.12,1544205736 +형지엘리트,093240,20,2600,2,255,10.87,10451557,14500839,38390259,10451557,10.87,72.08,27.22,27.22,25808339163,25.86,25.86,25808339163 +윌비스,008600,21,507,1,117,30.00,17715456,1749556,67236039,17715456,30.00,1012.57,26.35,26.35,8726445265,25.60,25.60,8726445265 +흥국화재우,000545,22,9370,2,1390,17.42,201645,189265,768000,201645,17.42,106.54,26.26,26.26,1978459080,27.49,27.49,1978459080 +RISE 2차전지TOP10인버스(합성),465350,23,38160,2,2290,6.38,710577,303923,2825000,710577,6.38,233.80,25.15,25.15,26891482729,24.95,24.95,26891482729 +에어레인,163280,24,16150,5,-540,-3.24,1947711,2237326,8174789,1947711,-3.24,87.06,23.83,23.83,32531634500,24.64,24.64,32531634500 +육일씨엔에쓰,191410,25,1856,2,226,13.87,2624496,39795,11204255,2624496,13.87,6595.04,23.42,23.42,4921644198,23.67,23.67,4921644198 +레이저옵텍,199550,26,10190,5,-410,-3.87,2767073,13083533,12044791,2767073,-3.87,21.15,22.97,22.97,29485333795,24.02,24.02,29485333795 +한국ANKOR유전,152550,27,283,2,8,2.91,15992219,742251,70020000,15992219,2.91,2154.56,22.84,22.84,4792151239,24.18,24.18,4792151239 +팬엔터테인먼트,068050,28,2835,2,70,2.53,6270367,22208296,27694076,6270367,2.53,28.23,22.64,22.64,18485569927,23.54,23.54,18485569927 +인스피언,465480,29,6250,5,-660,-9.55,2295025,52969,10137772,2295025,-9.55,4332.77,22.64,22.64,16783875715,26.49,26.49,16783875715 +에스엠씨지,460870,30,4005,2,45,1.14,3994464,6357663,18403305,3994464,1.14,62.83,21.71,21.71,16541948999,22.44,22.44,16541948999 diff --git a/top30/20250331/top30-avtr-20250331-140001.csv b/top30/20250331/top30-avtr-20250331-140001.csv new file mode 100644 index 000000000000..81ddab6ed1b6 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1669,2,341,25.68,55451458,59946364,31541686,55451458,25.68,92.50,175.80,175.80,81704439871,155.20,155.20,81704439871 +대신정보통신,020180,2,1203,2,25,2.12,46697273,49718472,38428915,46697273,2.12,93.92,121.52,121.52,62441278431,135.07,135.07,62441278431 +모비데이즈,363260,3,2360,2,330,16.26,28452822,1713278,32163769,28452822,16.26,1660.72,88.46,88.46,66387892601,87.46,87.46,66387892601 +자연과환경,043910,4,891,2,40,4.70,89613728,150360144,113391457,89613728,4.70,59.60,79.03,79.03,81124101358,80.30,80.30,81124101358 +엘컴텍,037950,5,1247,2,173,16.11,61988031,23960936,84447519,61988031,16.11,258.70,73.40,73.40,75161516809,71.37,71.37,75161516809 +아이엠티,451220,6,12220,5,-500,-3.93,5132747,5393864,7874611,5132747,-3.93,95.16,65.18,65.18,68501815070,71.19,71.19,68501815070 +티엑스알로보틱스,484810,7,21850,2,1650,8.17,9476455,4491687,15450915,9476455,8.17,210.98,61.33,61.33,213559465925,63.26,63.26,213559465925 +KODEX 코스닥150선물인버스,251340,8,4195,2,130,3.20,34009534,25148004,59600000,34009534,3.20,135.24,57.06,57.06,141768646878,56.70,56.70,141768646878 +KD,044180,9,1063,1,245,29.95,14907886,19517692,26717799,14907886,29.95,76.38,55.80,55.80,14587756755,51.36,51.36,14587756755 +형지글로벌,308100,10,6140,1,1410,29.81,3067329,189916,6624733,3067329,29.81,1615.10,46.30,46.30,17724315860,43.57,43.57,17724315860 +오리엔트정공,065500,11,10270,2,300,3.01,13981270,13267945,31742912,13981270,3.01,105.38,44.05,44.05,140184745010,43.00,43.00,140184745010 +온코닉테라퓨틱스,476060,12,21200,2,1220,6.11,3841047,13759700,10881960,3841047,6.11,27.92,35.30,35.30,80154486725,34.74,34.74,80154486725 +대진첨단소재,393970,13,16470,5,-430,-2.54,5205216,18162406,14796820,5205216,-2.54,28.66,35.18,35.18,89558375025,36.75,36.75,89558375025 +와이즈버즈,273060,14,986,1,227,29.91,17510116,77232,50459582,17510116,29.91,9999.99,34.70,34.70,16041354894,32.24,32.24,16041354894 +흥구석유,024060,15,12060,2,860,7.68,4746883,81167,15000000,4746883,7.68,5848.29,31.65,31.65,60627259870,33.51,33.51,60627259870 +유라클,088340,16,12610,2,150,1.20,1334450,1206058,4330068,1334450,1.20,110.65,30.82,30.82,17266624895,31.62,31.62,17266624895 +형지엘리트,093240,17,2645,2,300,12.79,11641248,14500839,38390259,11641248,12.79,80.28,30.32,30.32,28930061428,28.49,28.49,28930061428 +동양철관,008970,18,1070,5,-106,-9.01,46167613,184939344,157681434,46167613,-9.01,24.96,29.28,29.28,53079124225,31.46,31.46,53079124225 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8905,5,-65,-0.72,157696,168562,550000,157696,-0.72,93.55,28.67,28.67,1405651899,28.70,28.70,1405651899 +더테크놀로지,043090,20,429,2,56,15.01,3514127,1136409,12418275,3514127,15.01,309.23,28.30,28.30,1552595271,29.14,29.14,1552595271 +윌비스,008600,21,507,1,117,30.00,17716147,1749556,67236039,17716147,30.00,1012.61,26.35,26.35,8726795602,25.60,25.60,8726795602 +흥국화재우,000545,22,9370,2,1390,17.42,201645,189265,768000,201645,17.42,106.54,26.26,26.26,1978459080,27.49,27.49,1978459080 +RISE 2차전지TOP10인버스(합성),465350,23,38145,2,2275,6.34,712446,303923,2825000,712446,6.34,234.42,25.22,25.22,26962791821,25.02,25.02,26962791821 +에어레인,163280,24,16020,5,-670,-4.01,1976909,2237326,8174789,1976909,-4.01,88.36,24.18,24.18,33000514490,25.20,25.20,33000514490 +육일씨엔에쓰,191410,25,1880,2,250,15.34,2668266,39795,11204255,2668266,15.34,6705.03,23.81,23.81,5003700853,23.75,23.75,5003700853 +레이저옵텍,199550,26,10190,5,-410,-3.87,2779096,13083533,12044791,2779096,-3.87,21.24,23.07,23.07,29607739765,24.12,24.12,29607739765 +한국ANKOR유전,152550,27,282,2,7,2.55,16095399,742251,70020000,16095399,2.55,2168.46,22.99,22.99,4821268364,24.42,24.42,4821268364 +인스피언,465480,28,6180,5,-730,-10.56,2317605,52969,10137772,2317605,-10.56,4375.40,22.86,22.86,16923909835,27.01,27.01,16923909835 +팬엔터테인먼트,068050,29,2855,2,90,3.25,6291144,22208296,27694076,6291144,3.25,28.33,22.72,22.72,18544589627,23.45,23.45,18544589627 +에스엠씨지,460870,30,3990,2,30,0.76,3997462,6357663,18403305,3997462,0.76,62.88,21.72,21.72,16553921924,22.54,22.54,16553921924 diff --git a/top30/20250331/top30-avtr-20250331-143025.csv b/top30/20250331/top30-avtr-20250331-143025.csv new file mode 100644 index 000000000000..bb457060b8c4 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-143025.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1652,2,324,24.40,62730445,59946364,31541686,62730445,24.40,104.64,198.88,198.88,93760261345,179.94,179.94,93760261345 +대신정보통신,020180,2,1206,2,28,2.38,48234498,49718472,38428915,48234498,2.38,97.02,125.52,125.52,64292330224,138.72,138.72,64292330224 +모비데이즈,363260,3,2310,2,280,13.79,29808811,1713278,32163769,29808811,13.79,1739.87,92.68,92.68,69562815351,93.63,93.63,69562815351 +엘컴텍,037950,4,1197,2,123,11.45,69942455,23960936,84447519,69942455,11.45,291.90,82.82,82.82,84904551193,83.99,83.99,84904551193 +자연과환경,043910,5,859,2,8,0.94,92813672,150360144,113391457,92813672,0.94,61.73,81.85,81.85,83913957174,86.15,86.15,83913957174 +티엑스알로보틱스,484810,6,21200,2,1000,4.95,10235293,4491687,15450915,10235293,4.95,227.87,66.24,66.24,229725145750,70.13,70.13,229725145750 +아이엠티,451220,7,12400,5,-320,-2.52,5193955,5393864,7874611,5193955,-2.52,96.29,65.96,65.96,69259362735,70.93,70.93,69259362735 +KODEX 코스닥150선물인버스,251340,8,4205,2,140,3.44,35078685,25148004,59600000,35078685,3.44,139.49,58.86,58.86,146257302363,58.36,58.36,146257302363 +온코닉테라퓨틱스,476060,9,23900,2,3920,19.62,6127849,13759700,10881960,6127849,19.62,44.53,56.31,56.31,131067585850,50.40,50.40,131067585850 +KD,044180,10,1063,1,245,29.95,14936544,19517692,26717799,14936544,29.95,76.53,55.90,55.90,14618220209,51.47,51.47,14618220209 +오리엔트정공,065500,11,10160,2,190,1.91,14737213,13267945,31742912,14737213,1.91,111.07,46.43,46.43,147903318140,45.86,45.86,147903318140 +형지글로벌,308100,12,6140,1,1410,29.81,3068752,189916,6624733,3068752,29.81,1615.85,46.32,46.32,17733053080,43.60,43.60,17733053080 +형지엘리트,093240,13,2575,2,230,9.81,15437137,14500839,38390259,15437137,9.81,106.46,40.21,40.21,38864974705,39.32,39.32,38864974705 +대진첨단소재,393970,14,16680,5,-220,-1.30,5496137,18162406,14796820,5496137,-1.30,30.26,37.14,37.14,94423803570,38.26,38.26,94423803570 +와이즈버즈,273060,15,986,1,227,29.91,17559696,77232,50459582,17559696,29.91,9999.99,34.80,34.80,16090240774,32.34,32.34,16090240774 +흥구석유,024060,16,11930,2,730,6.52,4883803,81167,15000000,4883803,6.52,6016.98,32.56,32.56,62264195745,34.79,34.79,62264195745 +유라클,088340,17,12690,2,230,1.85,1364311,1206058,4330068,1364311,1.85,113.12,31.51,31.51,17644969785,32.11,32.11,17644969785 +동양철관,008970,18,1076,5,-100,-8.50,47558292,184939344,157681434,47558292,-8.50,25.72,30.16,30.16,54575792333,32.17,32.17,54575792333 +더테크놀로지,043090,19,418,2,45,12.06,3612278,1136409,12418275,3612278,12.06,317.87,29.09,29.09,1594167545,30.71,30.71,1594167545 +흥국화재우,000545,20,9300,2,1320,16.54,221510,189265,768000,221510,16.54,117.04,28.84,28.84,2169127380,30.37,30.37,2169127380 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8900,5,-70,-0.78,157698,168562,550000,157698,-0.78,93.55,28.67,28.67,1405669704,28.72,28.72,1405669704 +윌비스,008600,22,507,1,117,30.00,17874785,1749556,67236039,17874785,30.00,1021.68,26.59,26.59,8807225068,25.84,25.84,8807225068 +UNICORN SK하이닉스밸류체인액티브,494220,23,9365,5,-440,-4.49,514023,42433,2000000,514023,-4.49,1211.38,25.70,25.70,4816757782,25.72,25.72,4816757782 +RISE 2차전지TOP10인버스(합성),465350,24,38175,2,2305,6.43,721274,303923,2825000,721274,6.43,237.32,25.53,25.53,27299373039,25.31,25.31,27299373039 +에어레인,163280,25,15920,5,-770,-4.61,2034987,2237326,8174789,2034987,-4.61,90.96,24.89,24.89,33928574230,26.07,26.07,33928574230 +육일씨엔에쓰,191410,26,1773,2,143,8.77,2787468,39795,11204255,2787468,8.77,7004.57,24.88,24.88,5219981759,26.28,26.28,5219981759 +레이저옵텍,199550,27,10290,5,-310,-2.92,2964822,13083533,12044791,2964822,-2.92,22.66,24.61,24.61,31503372785,25.42,25.42,31503372785 +인스피언,465480,28,5980,5,-930,-13.46,2445218,52969,10137772,2445218,-13.46,4616.32,24.12,24.12,17700419260,29.20,29.20,17700419260 +한국ANKOR유전,152550,29,276,2,1,0.36,16678821,742251,70020000,16678821,0.36,2247.06,23.82,23.82,4983393201,25.79,25.79,4983393201 +팬엔터테인먼트,068050,30,2755,5,-10,-0.36,6528926,22208296,27694076,6528926,-0.36,29.40,23.58,23.58,19209554995,25.18,25.18,19209554995 diff --git a/top30/20250331/top30-avtr-20250331-144102.csv b/top30/20250331/top30-avtr-20250331-144102.csv new file mode 100644 index 000000000000..6f1988a6ab91 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-144102.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1643,2,315,23.72,63911718,59946364,31541686,63911718,23.72,106.61,202.63,202.63,95701340291,184.67,184.67,95701340291 +대신정보통신,020180,2,1176,5,-2,-0.17,48813429,49718472,38428915,48813429,-0.17,98.18,127.02,127.02,64976805141,143.78,143.78,64976805141 +모비데이즈,363260,3,2335,2,305,15.02,30266879,1713278,32163769,30266879,15.02,1766.61,94.10,94.10,70626438540,94.04,94.04,70626438540 +엘컴텍,037950,4,1196,2,122,11.36,71309984,23960936,84447519,71309984,11.36,297.61,84.44,84.44,86541564108,85.69,85.69,86541564108 +자연과환경,043910,5,874,2,23,2.70,94107806,150360144,113391457,94107806,2.70,62.59,82.99,82.99,85034488214,85.80,85.80,85034488214 +온코닉테라퓨틱스,476060,6,25050,2,5070,25.38,7301661,13759700,10881960,7301661,25.38,53.07,67.10,67.10,160062029300,58.72,58.72,160062029300 +티엑스알로보틱스,484810,7,21000,2,800,3.96,10335338,4491687,15450915,10335338,3.96,230.10,66.89,66.89,231829251550,71.45,71.45,231829251550 +아이엠티,451220,8,12300,5,-420,-3.30,5207724,5393864,7874611,5207724,-3.30,96.55,66.13,66.13,69429885865,71.68,71.68,69429885865 +KODEX 코스닥150선물인버스,251340,9,4205,2,140,3.44,35493833,25148004,59600000,35493833,3.44,141.14,59.55,59.55,148003011122,59.06,59.06,148003011122 +KD,044180,10,1063,1,245,29.95,14959010,19517692,26717799,14959010,29.95,76.64,55.99,55.99,14642101567,51.55,51.55,14642101567 +오리엔트정공,065500,11,10090,2,120,1.20,14980185,13267945,31742912,14980185,1.20,112.91,47.19,47.19,150358192330,46.94,46.94,150358192330 +형지글로벌,308100,12,6140,1,1410,29.81,3074337,189916,6624733,3074337,29.81,1618.79,46.41,46.41,17767344980,43.68,43.68,17767344980 +형지엘리트,093240,13,2520,2,175,7.46,15947860,14500839,38390259,15947860,7.46,109.98,41.54,41.54,40169640271,41.52,41.52,40169640271 +대진첨단소재,393970,14,16510,5,-390,-2.31,5551423,18162406,14796820,5551423,-2.31,30.57,37.52,37.52,95340529115,39.03,39.03,95340529115 +와이즈버즈,273060,15,986,1,227,29.91,17575394,77232,50459582,17575394,29.91,9999.99,34.83,34.83,16105719002,32.37,32.37,16105719002 +흥구석유,024060,16,11680,2,480,4.29,4940685,81167,15000000,4940685,4.29,6087.06,32.94,32.94,62934689375,35.92,35.92,62934689375 +유라클,088340,17,12610,2,150,1.20,1379796,1206058,4330068,1379796,1.20,114.41,31.87,31.87,17839987355,32.67,32.67,17839987355 +동양철관,008970,18,1073,5,-103,-8.76,48127268,184939344,157681434,48127268,-8.76,26.02,30.52,30.52,55186100709,32.62,32.62,55186100709 +더테크놀로지,043090,19,414,2,41,10.99,3638680,1136409,12418275,3638680,10.99,320.19,29.30,29.30,1605076196,31.22,31.22,1605076196 +흥국화재우,000545,20,9300,2,1320,16.54,221510,189265,768000,221510,16.54,117.04,28.84,28.84,2169127380,30.37,30.37,2169127380 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8900,5,-70,-0.78,157698,168562,550000,157698,-0.78,93.55,28.67,28.67,1405669704,28.72,28.72,1405669704 +UNICORN SK하이닉스밸류체인액티브,494220,22,9370,5,-435,-4.44,541841,42433,2000000,541841,-4.44,1276.93,27.09,27.09,5077282232,27.09,27.09,5077282232 +윌비스,008600,23,507,1,117,30.00,17908836,1749556,67236039,17908836,30.00,1023.62,26.64,26.64,8824488925,25.89,25.89,8824488925 +RISE 2차전지TOP10인버스(합성),465350,24,38240,2,2370,6.61,725214,303923,2825000,725214,6.61,238.62,25.67,25.67,27449945074,25.41,25.41,27449945074 +육일씨엔에쓰,191410,25,1769,2,139,8.53,2860340,39795,11204255,2860340,8.53,7187.69,25.53,25.53,5348214923,26.98,26.98,5348214923 +에어레인,163280,26,15900,5,-790,-4.73,2071608,2237326,8174789,2071608,-4.73,92.59,25.34,25.34,34510327080,26.55,26.55,34510327080 +레이저옵텍,199550,27,10270,5,-330,-3.11,2986952,13083533,12044791,2986952,-3.11,22.83,24.80,24.80,31731053980,25.65,25.65,31731053980 +인스피언,465480,28,5970,5,-940,-13.60,2493835,52969,10137772,2493835,-13.60,4708.10,24.60,24.60,17989999890,29.72,29.72,17989999890 +콜마홀딩스,024720,29,9740,2,750,8.34,8371704,509227,34296259,8371704,8.34,1644.00,24.41,24.41,86787811990,25.98,25.98,86787811990 +한국ANKOR유전,152550,30,275,3,0,0.00,16794749,742251,70020000,16794749,0.00,2262.68,23.99,23.99,5015295482,26.05,26.05,5015295482 diff --git a/top30/20250331/top30-avtr-20250331-145244.csv b/top30/20250331/top30-avtr-20250331-145244.csv new file mode 100644 index 000000000000..24cc382f13cf --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-145244.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1588,2,260,19.58,65786095,59946364,31541686,65786095,19.58,109.74,208.57,208.57,98743104714,197.14,197.14,98743104714 +대신정보통신,020180,2,1175,5,-3,-0.25,49130473,49718472,38428915,49130473,-0.25,98.82,127.85,127.85,65348407412,144.72,144.72,65348407412 +모비데이즈,363260,3,2315,2,285,14.04,30543175,1713278,32163769,30543175,14.04,1782.73,94.96,94.96,71270463876,95.72,95.72,71270463876 +엘컴텍,037950,4,1201,2,127,11.82,73470129,23960936,84447519,73470129,11.82,306.62,87.00,87.00,89160932574,87.91,87.91,89160932574 +자연과환경,043910,5,875,2,24,2.82,94783483,150360144,113391457,94783483,2.82,63.04,83.59,83.59,85623155559,86.30,86.30,85623155559 +온코닉테라퓨틱스,476060,6,25950,1,5970,29.88,8313321,13759700,10881960,8313321,29.88,60.42,76.40,76.40,185776815475,65.79,65.79,185776815475 +티엑스알로보틱스,484810,7,20850,2,650,3.22,10455097,4491687,15450915,10455097,3.22,232.77,67.67,67.67,234347976525,72.74,72.74,234347976525 +아이엠티,451220,8,12510,5,-210,-1.65,5220187,5393864,7874611,5220187,-1.65,96.78,66.29,66.29,69584341260,70.64,70.64,69584341260 +KODEX 코스닥150선물인버스,251340,9,4205,2,140,3.44,35872415,25148004,59600000,35872415,3.44,142.65,60.19,60.19,149594878627,59.69,59.69,149594878627 +KD,044180,10,1035,2,217,26.53,15879248,19517692,26717799,15879248,26.53,81.36,59.43,59.43,15603076758,56.42,56.42,15603076758 +오리엔트정공,065500,11,9840,5,-130,-1.30,15462154,13267945,31742912,15462154,-1.30,116.54,48.71,48.71,155166401750,49.68,49.68,155166401750 +형지글로벌,308100,12,6140,1,1410,29.81,3075676,189916,6624733,3075676,29.81,1619.49,46.43,46.43,17775566440,43.70,43.70,17775566440 +형지엘리트,093240,13,2470,2,125,5.33,16521208,14500839,38390259,16521208,5.33,113.93,43.03,43.03,41605164992,43.88,43.88,41605164992 +대진첨단소재,393970,14,16700,5,-200,-1.18,5607752,18162406,14796820,5607752,-1.18,30.88,37.90,37.90,96280494400,38.96,38.96,96280494400 +와이즈버즈,273060,15,986,1,227,29.91,17586189,77232,50459582,17586189,29.91,9999.99,34.85,34.85,16116362872,32.39,32.39,16116362872 +흥구석유,024060,16,11640,2,440,3.93,4970094,81167,15000000,4970094,3.93,6123.29,33.13,33.13,63278230045,36.24,36.24,63278230045 +유라클,088340,17,12740,2,280,2.25,1394770,1206058,4330068,1394770,2.25,115.65,32.21,32.21,18030264625,32.68,32.68,18030264625 +동양철관,008970,18,1075,5,-101,-8.59,48680646,184939344,157681434,48680646,-8.59,26.32,30.87,30.87,55780145602,32.91,32.91,55780145602 +더테크놀로지,043090,19,405,2,32,8.58,3660556,1136409,12418275,3660556,8.58,322.12,29.48,29.48,1614007624,32.09,32.09,1614007624 +UNICORN SK하이닉스밸류체인액티브,494220,20,9365,5,-440,-4.49,579066,42433,2000000,579066,-4.49,1364.66,28.95,28.95,5426067437,28.97,28.97,5426067437 +흥국화재우,000545,21,9300,2,1320,16.54,221510,189265,768000,221510,16.54,117.04,28.84,28.84,2169127380,30.37,30.37,2169127380 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8900,5,-70,-0.78,157721,168562,550000,157721,-0.78,93.57,28.68,28.68,1405874404,28.72,28.72,1405874404 +윌비스,008600,23,507,1,117,30.00,17960005,1749556,67236039,17960005,30.00,1026.55,26.71,26.71,8850431608,25.96,25.96,8850431608 +육일씨엔에쓰,191410,24,1813,2,183,11.23,2965347,39795,11204255,2965347,11.23,7451.56,26.47,26.47,5540292293,27.27,27.27,5540292293 +RISE 2차전지TOP10인버스(합성),465350,25,38170,2,2300,6.41,738153,303923,2825000,738153,6.41,242.88,26.13,26.13,27944088034,25.91,25.91,27944088034 +에어레인,163280,26,15830,5,-860,-5.15,2112263,2237326,8174789,2112263,-5.15,94.41,25.84,25.84,35154711500,27.17,27.17,35154711500 +레이저옵텍,199550,27,10360,5,-240,-2.26,3007503,13083533,12044791,3007503,-2.26,22.99,24.97,24.97,31943154970,25.60,25.60,31943154970 +인스피언,465480,28,6020,5,-890,-12.88,2521516,52969,10137772,2521516,-12.88,4760.36,24.87,24.87,18156240810,29.75,29.75,18156240810 +콜마홀딩스,024720,29,9670,2,680,7.56,8523784,509227,34296259,8523784,7.56,1673.87,24.85,24.85,88259438540,26.61,26.61,88259438540 +경창산업,024910,30,1882,2,88,4.91,8767520,48073,35819005,8767520,4.91,9999.99,24.48,24.48,18241450895,27.06,27.06,18241450895 diff --git a/top30/20250331/top30-avtr-20250331-150525.csv b/top30/20250331/top30-avtr-20250331-150525.csv new file mode 100644 index 000000000000..db7cd52e478d --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-150525.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1652,2,324,24.40,69022033,59946364,31541686,69022033,24.40,115.14,218.83,218.83,103999784240,199.59,199.59,103999784240 +대신정보통신,020180,2,1175,5,-3,-0.25,49515668,49718472,38428915,49515668,-0.25,99.59,128.85,128.85,65802752283,145.73,145.73,65802752283 +모비데이즈,363260,3,2280,2,250,12.32,31211613,1713278,32163769,31211613,12.32,1821.75,97.04,97.04,72807298673,99.28,99.28,72807298673 +엘컴텍,037950,4,1225,2,151,14.06,75231779,23960936,84447519,75231779,14.06,313.98,89.09,89.09,91310759947,88.27,88.27,91310759947 +온코닉테라퓨틱스,476060,5,25950,1,5970,29.88,9277138,13759700,10881960,9277138,29.88,67.42,85.25,85.25,210755140725,74.63,74.63,210755140725 +자연과환경,043910,6,862,2,11,1.29,95752625,150360144,113391457,95752625,1.29,63.68,84.44,84.44,86461675321,88.46,88.46,86461675321 +티엑스알로보틱스,484810,7,21050,2,850,4.21,10627092,4491687,15450915,10627092,4.21,236.59,68.78,68.78,237938081200,73.16,73.16,237938081200 +아이엠티,451220,8,12580,5,-140,-1.10,5239212,5393864,7874611,5239212,-1.10,97.13,66.53,66.53,69822700460,70.48,70.48,69822700460 +KD,044180,9,1063,1,245,29.95,16979566,19517692,26717799,16979566,29.95,87.00,63.55,63.55,16754797648,58.99,58.99,16754797648 +KODEX 코스닥150선물인버스,251340,10,4200,2,135,3.32,36397677,25148004,59600000,36397677,3.32,144.73,61.07,61.07,151800687282,60.64,60.64,151800687282 +오리엔트정공,065500,11,10120,2,150,1.50,15821385,13267945,31742912,15821385,1.50,119.25,49.84,49.84,158764327830,49.42,49.42,158764327830 +형지글로벌,308100,12,6140,1,1410,29.81,3076726,189916,6624733,3076726,29.81,1620.05,46.44,46.44,17782013440,43.72,43.72,17782013440 +형지엘리트,093240,13,2545,2,200,8.53,16989026,14500839,38390259,16989026,8.53,117.16,44.25,44.25,42781398405,43.79,43.79,42781398405 +와이즈버즈,273060,14,972,2,213,28.06,21099417,77232,50459582,21099417,28.06,9999.99,41.81,41.81,19544090775,39.85,39.85,19544090775 +대진첨단소재,393970,15,16880,5,-20,-0.12,5789602,18162406,14796820,5789602,-0.12,31.88,39.13,39.13,99349840485,39.78,39.78,99349840485 +유라클,088340,16,12940,2,480,3.85,1464136,1206058,4330068,1464136,3.85,121.40,33.81,33.81,18927161720,33.78,33.78,18927161720 +흥구석유,024060,17,11610,2,410,3.66,4998815,81167,15000000,4998815,3.66,6158.68,33.33,33.33,63612467160,36.53,36.53,63612467160 +흥국화재우,000545,18,8500,2,520,6.52,247027,189265,768000,247027,6.52,130.52,32.16,32.16,2386021880,36.55,36.55,2386021880 +동양철관,008970,19,1085,5,-91,-7.74,49495109,184939344,157681434,49495109,-7.74,26.76,31.39,31.39,56661542503,33.12,33.12,56661542503 +UNICORN SK하이닉스밸류체인액티브,494220,20,9395,5,-410,-4.18,610208,42433,2000000,610208,-4.18,1438.05,30.51,30.51,5718186932,30.43,30.43,5718186932 +더테크놀로지,043090,21,417,2,44,11.80,3693202,1136409,12418275,3693202,11.80,324.99,29.74,29.74,1627260499,31.42,31.42,1627260499 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8900,5,-70,-0.78,157783,168562,550000,157783,-0.78,93.61,28.69,28.69,1406426204,28.73,28.73,1406426204 +온코크로스,382150,23,10900,2,300,2.83,3377187,1364564,11896437,3377187,2.83,247.49,28.39,28.39,35863863200,27.66,27.66,35863863200 +윌비스,008600,24,507,1,117,30.00,18010546,1749556,67236039,18010546,30.00,1029.44,26.79,26.79,8876055895,26.04,26.04,8876055895 +육일씨엔에쓰,191410,25,1755,2,125,7.67,2988452,39795,11204255,2988452,7.67,7509.62,26.67,26.67,5581499587,28.39,28.39,5581499587 +RISE 2차전지TOP10인버스(합성),465350,26,38255,2,2385,6.65,748084,303923,2825000,748084,6.65,246.14,26.48,26.48,28323713517,26.21,26.21,28323713517 +에어레인,163280,27,15900,5,-790,-4.73,2161484,2237326,8174789,2161484,-4.73,96.61,26.44,26.44,35934193195,27.65,27.65,35934193195 +경창산업,024910,28,1828,2,34,1.90,9380835,48073,35819005,9380835,1.90,9999.99,26.19,26.19,19393036273,29.62,29.62,19393036273 +콜마홀딩스,024720,29,9730,2,740,8.23,8754416,509227,34296259,8754416,8.23,1719.16,25.53,25.53,90502776465,27.12,27.12,90502776465 +레이저옵텍,199550,30,10370,5,-230,-2.17,3040939,13083533,12044791,3040939,-2.17,23.24,25.25,25.25,32290102210,25.85,25.85,32290102210 diff --git a/top30/20250331/top30-avtr-20250331-151500.csv b/top30/20250331/top30-avtr-20250331-151500.csv new file mode 100644 index 000000000000..9e3c4a87a0f6 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-151500.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1617,2,289,21.76,70589576,59946364,31541686,70589576,21.76,117.75,223.80,223.80,106565622753,208.94,208.94,106565622753 +대신정보통신,020180,2,1171,5,-7,-0.59,49882368,49718472,38428915,49882368,-0.59,100.33,129.80,129.80,66232541664,147.18,147.18,66232541664 +모비데이즈,363260,3,2290,2,260,12.81,31588379,1713278,32163769,31588379,12.81,1843.74,98.21,98.21,73666956624,100.02,100.02,73666956624 +엘컴텍,037950,4,1237,2,163,15.18,77457444,23960936,84447519,77457444,15.18,323.27,91.72,91.72,94065007200,90.05,90.05,94065007200 +온코닉테라퓨틱스,476060,5,25950,1,5970,29.88,9474700,13759700,10881960,9474700,29.88,68.86,87.07,87.07,215874365900,76.45,76.45,215874365900 +자연과환경,043910,6,855,2,4,0.47,96535765,150360144,113391457,96535765,0.47,64.20,85.13,85.13,87132078913,89.87,89.87,87132078913 +티엑스알로보틱스,484810,7,21250,2,1050,5.20,10743083,4491687,15450915,10743083,5.20,239.18,69.53,69.53,240387974275,73.21,73.21,240387974275 +아이엠티,451220,8,12570,5,-150,-1.18,5262440,5393864,7874611,5262440,-1.18,97.56,66.83,66.83,70115165325,70.83,70.83,70115165325 +KD,044180,9,1063,1,245,29.95,16991110,19517692,26717799,16991110,29.95,87.05,63.59,63.59,16767068920,59.04,59.04,16767068920 +KODEX 코스닥150선물인버스,251340,10,4190,2,125,3.08,36776475,25148004,59600000,36776475,3.08,146.24,61.71,61.71,153389733948,61.42,61.42,153389733948 +오리엔트정공,065500,11,10030,2,60,0.60,15994932,13267945,31742912,15994932,0.60,120.55,50.39,50.39,160515064915,50.42,50.42,160515064915 +형지글로벌,308100,12,6140,1,1410,29.81,3076773,189916,6624733,3076773,29.81,1620.07,46.44,46.44,17782302020,43.72,43.72,17782302020 +와이즈버즈,273060,13,986,1,227,29.91,22849104,77232,50459582,22849104,29.91,9999.99,45.28,45.28,21259561966,42.73,42.73,21259561966 +형지엘리트,093240,14,2490,2,145,6.18,17312612,14500839,38390259,17312612,6.18,119.39,45.10,45.10,43590875720,45.60,45.60,43590875720 +유라클,088340,15,13590,2,1130,9.07,1840241,1206058,4330068,1840241,9.07,152.58,42.50,42.50,23990866550,40.77,40.77,23990866550 +대진첨단소재,393970,16,17240,2,340,2.01,6109639,18162406,14796820,6109639,2.01,33.64,41.29,41.29,104827031925,41.09,41.09,104827031925 +흥구석유,024060,17,11560,2,360,3.21,5060435,81167,15000000,5060435,3.21,6234.60,33.74,33.74,64322068560,37.09,37.09,64322068560 +흥국화재우,000545,18,8500,2,520,6.52,247027,189265,768000,247027,6.52,130.52,32.16,32.16,2386021880,36.55,36.55,2386021880 +UNICORN SK하이닉스밸류체인액티브,494220,19,9400,5,-405,-4.13,642084,42433,2000000,642084,-4.13,1513.17,32.10,32.10,6017616847,32.01,32.01,6017616847 +동양철관,008970,20,1087,5,-89,-7.57,50067199,184939344,157681434,50067199,-7.57,27.07,31.75,31.75,57282132490,33.42,33.42,57282132490 +온코크로스,382150,21,10330,5,-270,-2.55,3667143,1364564,11896437,3667143,-2.55,268.74,30.83,30.83,38922975980,31.67,31.67,38922975980 +더테크놀로지,043090,22,414,2,41,10.99,3729820,1136409,12418275,3729820,10.99,328.21,30.03,30.03,1642547625,31.95,31.95,1642547625 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,8900,5,-70,-0.78,157783,168562,550000,157783,-0.78,93.61,28.69,28.69,1406426204,28.73,28.73,1406426204 +경창산업,024910,24,1746,5,-48,-2.68,10235634,48073,35819005,10235634,-2.68,9999.99,28.58,28.58,20888056684,33.40,33.40,20888056684 +RISE 2차전지TOP10인버스(합성),465350,25,38385,2,2515,7.01,765218,303923,2825000,765218,7.01,251.78,27.09,27.09,28980415057,26.73,26.73,28980415057 +윌비스,008600,26,507,1,117,30.00,18081172,1749556,67236039,18081172,30.00,1033.47,26.89,26.89,8911863277,26.14,26.14,8911863277 +육일씨엔에쓰,191410,27,1819,2,189,11.60,3007429,39795,11204255,3007429,11.60,7557.30,26.84,26.84,5615428485,27.55,27.55,5615428485 +에어레인,163280,28,16090,5,-600,-3.59,2192258,2237326,8174789,2192258,-3.59,97.99,26.82,26.82,36425347220,27.69,27.69,36425347220 +콜마홀딩스,024720,29,9640,2,650,7.23,8914829,509227,34296259,8914829,7.23,1750.66,25.99,25.99,92067221085,27.85,27.85,92067221085 +레이저옵텍,199550,30,10460,5,-140,-1.32,3117913,13083533,12044791,3117913,-1.32,23.83,25.89,25.89,33093920945,26.27,26.27,33093920945 diff --git a/top30/20250331/top30-avtr-20250331-152626.csv b/top30/20250331/top30-avtr-20250331-152626.csv new file mode 100644 index 000000000000..caceff02bf33 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-152626.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1577,2,249,18.75,71834388,59946364,31541686,71834388,18.75,119.83,227.74,227.74,108556081743,218.24,218.24,108556081743 +대신정보통신,020180,2,1164,5,-14,-1.19,50364366,49718472,38428915,50364366,-1.19,101.30,131.06,131.06,66798209169,149.33,149.33,66798209169 +모비데이즈,363260,3,2300,2,270,13.30,31957465,1713278,32163769,31957465,13.30,1865.28,99.36,99.36,74511035554,100.72,100.72,74511035554 +엘컴텍,037950,4,1237,2,163,15.18,78393506,23960936,84447519,78393506,15.18,327.17,92.83,92.83,95220907627,91.15,91.15,95220907627 +온코닉테라퓨틱스,476060,5,25950,1,5970,29.88,9611616,13759700,10881960,9611616,29.88,69.85,88.33,88.33,219425966825,77.70,77.70,219425966825 +자연과환경,043910,6,851,3,0,0.00,97345543,150360144,113391457,97345543,0.00,64.74,85.85,85.85,87821553249,91.01,91.01,87821553249 +티엑스알로보틱스,484810,7,21350,2,1150,5.69,10907216,4491687,15450915,10907216,5.69,242.83,70.59,70.59,243891837325,73.93,73.93,243891837325 +아이엠티,451220,8,12510,5,-210,-1.65,5279000,5393864,7874611,5279000,-1.65,97.87,67.04,67.04,70322932320,71.39,71.39,70322932320 +KD,044180,9,1063,1,245,29.95,17003384,19517692,26717799,17003384,29.95,87.12,63.64,63.64,16780116182,59.08,59.08,16780116182 +KODEX 코스닥150선물인버스,251340,10,4180,2,115,2.83,37362033,25148004,59600000,37362033,2.83,148.57,62.69,62.69,155841230537,62.55,62.55,155841230537 +오리엔트정공,065500,11,10040,2,70,0.70,16227330,13267945,31742912,16227330,0.70,122.30,51.12,51.12,162842364975,51.10,51.10,162842364975 +와이즈버즈,273060,12,923,2,164,21.61,24444147,77232,50459582,24444147,21.61,9999.99,48.44,48.44,22759173868,48.87,48.87,22759173868 +유라클,088340,13,13680,2,1220,9.79,2089360,1206058,4330068,2089360,9.79,173.24,48.25,48.25,27405142240,46.26,46.26,27405142240 +형지글로벌,308100,14,6140,1,1410,29.81,3077098,189916,6624733,3077098,29.81,1620.24,46.45,46.45,17784297520,43.72,43.72,17784297520 +형지엘리트,093240,15,2465,2,120,5.12,17503268,14500839,38390259,17503268,5.12,120.71,45.59,45.59,44063187745,46.56,46.56,44063187745 +대진첨단소재,393970,16,17390,2,490,2.90,6339783,18162406,14796820,6339783,2.90,34.91,42.85,42.85,108799890420,42.28,42.28,108799890420 +흥구석유,024060,17,11490,2,290,2.59,5089284,81167,15000000,5089284,2.59,6270.14,33.93,33.93,64654323130,37.51,37.51,64654323130 +UNICORN SK하이닉스밸류체인액티브,494220,18,9400,5,-405,-4.13,652399,42433,2000000,652399,-4.13,1537.48,32.62,32.62,6114567542,32.52,32.52,6114567542 +흥국화재우,000545,19,8500,2,520,6.52,247027,189265,768000,247027,6.52,130.52,32.16,32.16,2386021880,36.55,36.55,2386021880 +동양철관,008970,20,1088,5,-88,-7.48,50596876,184939344,157681434,50596876,-7.48,27.36,32.09,32.09,57860050049,33.73,33.73,57860050049 +온코크로스,382150,21,10140,5,-460,-4.34,3773740,1364564,11896437,3773740,-4.34,276.55,31.72,31.72,40008263550,33.17,33.17,40008263550 +더테크놀로지,043090,22,414,2,41,10.99,3742103,1136409,12418275,3742103,10.99,329.29,30.13,30.13,1647665893,32.05,32.05,1647665893 +경창산업,024910,23,1783,5,-11,-0.61,10503149,48073,35819005,10503149,-0.61,9999.99,29.32,29.32,21360035478,33.45,33.45,21360035478 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +RISE 2차전지TOP10인버스(합성),465350,25,38315,2,2445,6.82,786667,303923,2825000,786667,6.82,258.84,27.85,27.85,29803181876,27.53,27.53,29803181876 +에어레인,163280,26,16040,5,-650,-3.89,2223534,2237326,8174789,2223534,-3.89,99.38,27.20,27.20,36927301540,28.16,28.16,36927301540 +윌비스,008600,27,507,1,117,30.00,18158626,1749556,67236039,18158626,30.00,1037.90,27.01,27.01,8951132455,26.26,26.26,8951132455 +육일씨엔에쓰,191410,28,1823,2,193,11.84,3018912,39795,11204255,3018912,11.84,7586.16,26.94,26.94,5636186333,27.59,27.59,5636186333 +레이저옵텍,199550,29,10370,5,-230,-2.17,3164847,13083533,12044791,3164847,-2.17,24.19,26.28,26.28,33581889445,26.89,26.89,33581889445 +콜마홀딩스,024720,30,9730,2,740,8.23,8991462,509227,34296259,8991462,8.23,1765.71,26.22,26.22,92810376915,27.81,27.81,92810376915 diff --git a/top30/20250331/top30-avtr-20250331-153725.csv b/top30/20250331/top30-avtr-20250331-153725.csv new file mode 100644 index 000000000000..b1a908bc31cf --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-153725.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72297475,59946364,31541686,72297475,22.21,120.60,229.21,229.21,109307671944,213.52,213.52,109307671944 +대신정보통신,020180,2,1174,5,-4,-0.34,50556336,49718472,38428915,50556336,-0.34,101.69,131.56,131.56,67023581949,148.56,148.56,67023581949 +모비데이즈,363260,3,2280,2,250,12.32,32247617,1713278,32163769,32247617,12.32,1882.22,100.26,100.26,75172582114,102.51,102.51,75172582114 +엘컴텍,037950,4,1229,2,155,14.43,78932298,23960936,84447519,78932298,14.43,329.42,93.47,93.47,95883082995,92.39,92.39,95883082995 +온코닉테라퓨틱스,476060,5,25950,1,5970,29.88,9620198,13759700,10881960,9620198,29.88,69.92,88.41,88.41,219648669725,77.78,77.78,219648669725 +자연과환경,043910,6,852,2,1,0.12,97762470,150360144,113391457,97762470,0.12,65.02,86.22,86.22,88176775053,91.27,91.27,88176775053 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,10995303,4491687,15450915,10995303,6.19,244.79,71.16,71.16,245781303475,74.16,74.16,245781303475 +아이엠티,451220,8,12430,5,-290,-2.28,5300983,5393864,7874611,5300983,-2.28,98.28,67.32,67.32,70596181010,72.12,72.12,70596181010 +KD,044180,9,1063,1,245,29.95,17004366,19517692,26717799,17004366,29.95,87.12,63.64,63.64,16781160048,59.09,59.09,16781160048 +KODEX 코스닥150선물인버스,251340,10,4190,2,125,3.08,37816364,25148004,59600000,37816364,3.08,150.38,63.45,63.45,157744877427,63.17,63.17,157744877427 +오리엔트정공,065500,11,10060,2,90,0.90,16298453,13267945,31742912,16298453,0.90,122.84,51.35,51.35,163557862355,51.22,51.22,163557862355 +유라클,088340,12,13690,2,1230,9.87,2137899,1206058,4330068,2137899,9.87,177.26,49.37,49.37,28069641150,47.35,47.35,28069641150 +와이즈버즈,273060,13,947,2,188,24.77,24721530,77232,50459582,24721530,24.77,9999.99,48.99,48.99,23021855569,48.18,48.18,23021855569 +형지글로벌,308100,14,6140,1,1410,29.81,3077553,189916,6624733,3077553,29.81,1620.48,46.46,46.46,17787091220,43.73,43.73,17787091220 +형지엘리트,093240,15,2495,2,150,6.40,17614857,14500839,38390259,17614857,6.40,121.47,45.88,45.88,44341602300,46.29,46.29,44341602300 +대진첨단소재,393970,16,17360,2,460,2.72,6426515,18162406,14796820,6426515,2.72,35.38,43.43,43.43,110305557940,42.94,42.94,110305557940 +흥구석유,024060,17,11370,2,170,1.52,5131867,81167,15000000,5131867,1.52,6322.60,34.21,34.21,65138491840,38.19,38.19,65138491840 +흥국화재우,000545,18,8500,2,520,6.52,260421,189265,768000,260421,6.52,137.60,33.91,33.91,2499870880,38.29,38.29,2499870880 +UNICORN SK하이닉스밸류체인액티브,494220,19,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +동양철관,008970,20,1087,5,-89,-7.57,51052602,184939344,157681434,51052602,-7.57,27.61,32.38,32.38,58355424211,34.05,34.05,58355424211 +온코크로스,382150,21,10020,5,-580,-5.47,3806577,1364564,11896437,3806577,-5.47,278.96,32.00,32.00,40337290290,33.84,33.84,40337290290 +더테크놀로지,043090,22,414,2,41,10.99,3769060,1136409,12418275,3769060,10.99,331.66,30.35,30.35,1658826091,32.27,32.27,1658826091 +경창산업,024910,23,1794,3,0,0.00,10598552,48073,35819005,10598552,0.00,9999.99,29.59,29.59,21531188460,33.51,33.51,21531188460 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +RISE 2차전지TOP10인버스(합성),465350,25,38290,2,2420,6.75,791966,303923,2825000,791966,6.75,260.58,28.03,28.03,30006080586,27.74,27.74,30006080586 +에어레인,163280,26,16130,5,-560,-3.36,2249132,2237326,8174789,2249132,-3.36,100.53,27.51,27.51,37340197280,28.32,28.32,37340197280 +육일씨엔에쓰,191410,27,1822,2,192,11.78,3034253,39795,11204255,3034253,11.78,7624.71,27.08,27.08,5664137635,27.75,27.75,5664137635 +윌비스,008600,28,507,1,117,30.00,18160637,1749556,67236039,18160637,30.00,1038.01,27.01,27.01,8952152032,26.26,26.26,8952152032 +레이저옵텍,199550,29,10380,5,-220,-2.08,3214018,13083533,12044791,3214018,-2.08,24.57,26.68,26.68,34092284425,27.27,27.27,34092284425 +콜마홀딩스,024720,30,9720,2,730,8.12,9068843,509227,34296259,9068843,8.12,1780.90,26.44,26.44,93562520235,28.07,28.07,93562520235 diff --git a/top30/20250331/top30-avtr-20250331-154100.csv b/top30/20250331/top30-avtr-20250331-154100.csv new file mode 100644 index 000000000000..42c0b35a9f05 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-154100.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72337253,59946364,31541686,72337253,22.21,120.67,229.34,229.34,109372231638,213.65,213.65,109372231638 +대신정보통신,020180,2,1174,5,-4,-0.34,50570881,49718472,38428915,50570881,-0.34,101.71,131.60,131.60,67040657779,148.60,148.60,67040657779 +모비데이즈,363260,3,2280,2,250,12.32,32256240,1713278,32163769,32256240,12.32,1882.72,100.29,100.29,75192242554,102.53,102.53,75192242554 +엘컴텍,037950,4,1229,2,155,14.43,78942844,23960936,84447519,78942844,14.43,329.46,93.48,93.48,95896044029,92.40,92.40,95896044029 +온코닉테라퓨틱스,476060,5,25950,1,5970,29.88,9623456,13759700,10881960,9623456,29.88,69.94,88.43,88.43,219733214825,77.81,77.81,219733214825 +자연과환경,043910,6,852,2,1,0.12,97799599,150360144,113391457,97799599,0.12,65.04,86.25,86.25,88208408961,91.30,91.30,88208408961 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,10997622,4491687,15450915,10997622,6.19,244.84,71.18,71.18,245831046025,74.17,74.17,245831046025 +아이엠티,451220,8,12430,5,-290,-2.28,5301312,5393864,7874611,5301312,-2.28,98.28,67.32,67.32,70600270480,72.13,72.13,70600270480 +KD,044180,9,1063,1,245,29.95,17004424,19517692,26717799,17004424,29.95,87.12,63.64,63.64,16781221702,59.09,59.09,16781221702 +KODEX 코스닥150선물인버스,251340,10,4190,2,125,3.08,37859430,25148004,59600000,37859430,3.08,150.55,63.52,63.52,157925323967,63.24,63.24,157925323967 +오리엔트정공,065500,11,10060,2,90,0.90,16311189,13267945,31742912,16311189,0.90,122.94,51.39,51.39,163685986515,51.26,51.26,163685986515 +유라클,088340,12,13690,2,1230,9.87,2139719,1206058,4330068,2139719,9.87,177.41,49.42,49.42,28094556950,47.39,47.39,28094556950 +와이즈버즈,273060,13,947,2,188,24.77,24747860,77232,50459582,24747860,24.77,9999.99,49.04,49.04,23046790079,48.23,48.23,23046790079 +형지글로벌,308100,14,6140,1,1410,29.81,3077553,189916,6624733,3077553,29.81,1620.48,46.46,46.46,17787091220,43.73,43.73,17787091220 +형지엘리트,093240,15,2495,2,150,6.40,17627293,14500839,38390259,17627293,6.40,121.56,45.92,45.92,44372630120,46.33,46.33,44372630120 +대진첨단소재,393970,16,17360,2,460,2.72,6435168,18162406,14796820,6435168,2.72,35.43,43.49,43.49,110455774020,43.00,43.00,110455774020 +흥구석유,024060,17,11370,2,170,1.52,5132879,81167,15000000,5132879,1.52,6323.85,34.22,34.22,65149998280,38.20,38.20,65149998280 +흥국화재우,000545,18,8500,2,520,6.52,262727,189265,768000,262727,6.52,138.81,34.21,34.21,2519471880,38.59,38.59,2519471880 +UNICORN SK하이닉스밸류체인액티브,494220,19,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +동양철관,008970,20,1087,5,-89,-7.57,51069553,184939344,157681434,51069553,-7.57,27.61,32.39,32.39,58373849948,34.06,34.06,58373849948 +온코크로스,382150,21,10020,5,-580,-5.47,3811838,1364564,11896437,3811838,-5.47,279.34,32.04,32.04,40390005510,33.88,33.88,40390005510 +더테크놀로지,043090,22,414,2,41,10.99,3769075,1136409,12418275,3769075,10.99,331.67,30.35,30.35,1658832301,32.27,32.27,1658832301 +경창산업,024910,23,1794,3,0,0.00,10600360,48073,35819005,10600360,0.00,9999.99,29.59,29.59,21534432012,33.51,33.51,21534432012 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +RISE 2차전지TOP10인버스(합성),465350,25,38290,2,2420,6.75,792175,303923,2825000,792175,6.75,260.65,28.04,28.04,30014083196,27.75,27.75,30014083196 +윌비스,008600,26,507,1,117,30.00,18559603,1749556,67236039,18559603,30.00,1060.82,27.60,27.60,9154427794,26.85,26.85,9154427794 +에어레인,163280,27,16130,5,-560,-3.36,2249866,2237326,8174789,2249866,-3.36,100.56,27.52,27.52,37352036700,28.33,28.33,37352036700 +육일씨엔에쓰,191410,28,1822,2,192,11.78,3034550,39795,11204255,3034550,11.78,7625.46,27.08,27.08,5664678769,27.75,27.75,5664678769 +레이저옵텍,199550,29,10380,5,-220,-2.08,3216750,13083533,12044791,3216750,-2.08,24.59,26.71,26.71,34120642585,27.29,27.29,34120642585 +콜마홀딩스,024720,30,9720,2,730,8.12,9070382,509227,34296259,9070382,8.12,1781.21,26.45,26.45,93577479315,28.07,28.07,93577479315 diff --git a/top30/20250331/top30-avtr-20250331-155041.csv b/top30/20250331/top30-avtr-20250331-155041.csv new file mode 100644 index 000000000000..a3663946de27 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-155041.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72361320,59946364,31541686,72361320,22.21,120.71,229.41,229.41,109411292379,213.73,213.73,109411292379 +대신정보통신,020180,2,1174,5,-4,-0.34,50571949,49718472,38428915,50571949,-0.34,101.72,131.60,131.60,67041911611,148.60,148.60,67041911611 +모비데이즈,363260,3,2280,2,250,12.32,32268168,1713278,32163769,32268168,12.32,1883.42,100.32,100.32,75219438394,102.57,102.57,75219438394 +엘컴텍,037950,4,1229,2,155,14.43,78949101,23960936,84447519,78949101,14.43,329.49,93.49,93.49,95903733882,92.41,92.41,95903733882 +온코닉테라퓨틱스,476060,5,25950,1,5970,29.88,9635254,13759700,10881960,9635254,29.88,70.03,88.54,88.54,220039372925,77.92,77.92,220039372925 +자연과환경,043910,6,852,2,1,0.12,97808797,150360144,113391457,97808797,0.12,65.05,86.26,86.26,88216245657,91.31,91.31,88216245657 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,10999175,4491687,15450915,10999175,6.19,244.88,71.19,71.19,245864357875,74.18,74.18,245864357875 +아이엠티,451220,8,12430,5,-290,-2.28,5301430,5393864,7874611,5301430,-2.28,98.29,67.32,67.32,70601737220,72.13,72.13,70601737220 +KD,044180,9,1063,1,245,29.95,17004424,19517692,26717799,17004424,29.95,87.12,63.64,63.64,16781221702,59.09,59.09,16781221702 +KODEX 코스닥150선물인버스,251340,10,4190,2,125,3.08,37859529,25148004,59600000,37859529,3.08,150.55,63.52,63.52,157925738777,63.24,63.24,157925738777 +오리엔트정공,065500,11,10060,2,90,0.90,16315480,13267945,31742912,16315480,0.90,122.97,51.40,51.40,163729153975,51.27,51.27,163729153975 +유라클,088340,12,13690,2,1230,9.87,2142461,1206058,4330068,2142461,9.87,177.64,49.48,49.48,28132094930,47.46,47.46,28132094930 +와이즈버즈,273060,13,947,2,188,24.77,24753730,77232,50459582,24753730,24.77,9999.99,49.06,49.06,23052348969,48.24,48.24,23052348969 +형지글로벌,308100,14,6140,1,1410,29.81,3077553,189916,6624733,3077553,29.81,1620.48,46.46,46.46,17787091220,43.73,43.73,17787091220 +형지엘리트,093240,15,2495,2,150,6.40,17628421,14500839,38390259,17628421,6.40,121.57,45.92,45.92,44375444480,46.33,46.33,44375444480 +대진첨단소재,393970,16,17360,2,460,2.72,6467647,18162406,14796820,6467647,2.72,35.61,43.71,43.71,111019609460,43.22,43.22,111019609460 +흥국화재우,000545,17,8500,2,520,6.52,264032,189265,768000,264032,6.52,139.50,34.38,34.38,2530564380,38.76,38.76,2530564380 +흥구석유,024060,18,11370,2,170,1.52,5133041,81167,15000000,5133041,1.52,6324.05,34.22,34.22,65151840220,38.20,38.20,65151840220 +UNICORN SK하이닉스밸류체인액티브,494220,19,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +동양철관,008970,20,1087,5,-89,-7.57,51119218,184939344,157681434,51119218,-7.57,27.64,32.42,32.42,58427835803,34.09,34.09,58427835803 +온코크로스,382150,21,10020,5,-580,-5.47,3816833,1364564,11896437,3816833,-5.47,279.71,32.08,32.08,40440055410,33.93,33.93,40440055410 +더테크놀로지,043090,22,414,2,41,10.99,3769094,1136409,12418275,3769094,10.99,331.67,30.35,30.35,1658840167,32.27,32.27,1658840167 +경창산업,024910,23,1794,3,0,0.00,10600531,48073,35819005,10600531,0.00,9999.99,29.59,29.59,21534738786,33.51,33.51,21534738786 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +윌비스,008600,25,507,1,117,30.00,18871517,1749556,67236039,18871517,30.00,1078.65,28.07,28.07,9312568192,27.32,27.32,9312568192 +RISE 2차전지TOP10인버스(합성),465350,26,38290,2,2420,6.75,792175,303923,2825000,792175,6.75,260.65,28.04,28.04,30014083196,27.75,27.75,30014083196 +에어레인,163280,27,16130,5,-560,-3.36,2253475,2237326,8174789,2253475,-3.36,100.72,27.57,27.57,37410249870,28.37,28.37,37410249870 +육일씨엔에쓰,191410,28,1822,2,192,11.78,3034550,39795,11204255,3034550,11.78,7625.46,27.08,27.08,5664678769,27.75,27.75,5664678769 +레이저옵텍,199550,29,10380,5,-220,-2.08,3217621,13083533,12044791,3217621,-2.08,24.59,26.71,26.71,34129683565,27.30,27.30,34129683565 +콜마홀딩스,024720,30,9720,2,730,8.12,9071527,509227,34296259,9071527,8.12,1781.43,26.45,26.45,93588608715,28.07,28.07,93588608715 diff --git a/top30/20250331/top30-avtr-20250331-160524.csv b/top30/20250331/top30-avtr-20250331-160524.csv new file mode 100644 index 000000000000..6db41b9fab48 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-160524.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72374030,59946364,31541686,72374030,22.21,120.73,229.46,229.46,109431920709,213.77,213.77,109431920709 +대신정보통신,020180,2,1174,5,-4,-0.34,50572400,49718472,38428915,50572400,-0.34,101.72,131.60,131.60,67042441085,148.60,148.60,67042441085 +모비데이즈,363260,3,2280,2,250,12.32,32278113,1713278,32163769,32278113,12.32,1884.00,100.36,100.36,75242112994,102.60,102.60,75242112994 +엘컴텍,037950,4,1229,2,155,14.43,78949612,23960936,84447519,78949612,14.43,329.49,93.49,93.49,95904361901,92.41,92.41,95904361901 +온코닉테라퓨틱스,476060,5,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +자연과환경,043910,6,852,2,1,0.12,97822855,150360144,113391457,97822855,0.12,65.06,86.27,86.27,88228223073,91.32,91.32,88228223073 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,10999590,4491687,15450915,10999590,6.19,244.89,71.19,71.19,245873259625,74.19,74.19,245873259625 +아이엠티,451220,8,12430,5,-290,-2.28,5301518,5393864,7874611,5301518,-2.28,98.29,67.32,67.32,70602831060,72.13,72.13,70602831060 +KD,044180,9,1063,1,245,29.95,17004424,19517692,26717799,17004424,29.95,87.12,63.64,63.64,16781221702,59.09,59.09,16781221702 +KODEX 코스닥150선물인버스,251340,10,4190,2,125,3.08,37866539,25148004,59600000,37866539,3.08,150.57,63.53,63.53,157955110677,63.25,63.25,157955110677 +오리엔트정공,065500,11,10060,2,90,0.90,16323052,13267945,31742912,16323052,0.90,123.03,51.42,51.42,163805328295,51.30,51.30,163805328295 +유라클,088340,12,13690,2,1230,9.87,2143087,1206058,4330068,2143087,9.87,177.69,49.49,49.49,28140664870,47.47,47.47,28140664870 +와이즈버즈,273060,13,947,2,188,24.77,24760117,77232,50459582,24760117,24.77,9999.99,49.07,49.07,23058397458,48.25,48.25,23058397458 +형지글로벌,308100,14,6140,1,1410,29.81,3077553,189916,6624733,3077553,29.81,1620.48,46.46,46.46,17787091220,43.73,43.73,17787091220 +형지엘리트,093240,15,2495,2,150,6.40,17628492,14500839,38390259,17628492,6.40,121.57,45.92,45.92,44375621625,46.33,46.33,44375621625 +대진첨단소재,393970,16,17360,2,460,2.72,6468254,18162406,14796820,6468254,2.72,35.61,43.71,43.71,111030146980,43.22,43.22,111030146980 +흥국화재우,000545,17,8500,2,520,6.52,264133,189265,768000,264133,6.52,139.56,34.39,34.39,2531422880,38.78,38.78,2531422880 +흥구석유,024060,18,11370,2,170,1.52,5133061,81167,15000000,5133061,1.52,6324.07,34.22,34.22,65152067620,38.20,38.20,65152067620 +UNICORN SK하이닉스밸류체인액티브,494220,19,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +동양철관,008970,20,1087,5,-89,-7.57,51122916,184939344,157681434,51122916,-7.57,27.64,32.42,32.42,58431855529,34.09,34.09,58431855529 +온코크로스,382150,21,10020,5,-580,-5.47,3817739,1364564,11896437,3817739,-5.47,279.78,32.09,32.09,40449133530,33.93,33.93,40449133530 +더테크놀로지,043090,22,414,2,41,10.99,3769094,1136409,12418275,3769094,10.99,331.67,30.35,30.35,1658840167,32.27,32.27,1658840167 +경창산업,024910,23,1794,3,0,0.00,10600531,48073,35819005,10600531,0.00,9999.99,29.59,29.59,21534738786,33.51,33.51,21534738786 +윌비스,008600,24,507,1,117,30.00,19874692,1749556,67236039,19874692,30.00,1135.98,29.56,29.56,9821177917,28.81,28.81,9821177917 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +RISE 2차전지TOP10인버스(합성),465350,26,38290,2,2420,6.75,792305,303923,2825000,792305,6.75,260.69,28.05,28.05,30019060896,27.75,27.75,30019060896 +에어레인,163280,27,16130,5,-560,-3.36,2254232,2237326,8174789,2254232,-3.36,100.76,27.58,27.58,37422460280,28.38,28.38,37422460280 +육일씨엔에쓰,191410,28,1822,2,192,11.78,3034553,39795,11204255,3034553,11.78,7625.46,27.08,27.08,5664684235,27.75,27.75,5664684235 +레이저옵텍,199550,29,10380,5,-220,-2.08,3217659,13083533,12044791,3217659,-2.08,24.59,26.71,26.71,34130078005,27.30,27.30,34130078005 +콜마홀딩스,024720,30,9720,2,730,8.12,9071696,509227,34296259,9071696,8.12,1781.46,26.45,26.45,93590251395,28.07,28.07,93590251395 diff --git a/top30/20250331/top30-avtr-20250331-161625.csv b/top30/20250331/top30-avtr-20250331-161625.csv new file mode 100644 index 000000000000..d534d6a8b69f --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-161625.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72427401,59946364,31541686,72427401,22.21,120.82,229.62,229.62,109518541842,213.94,213.94,109518541842 +대신정보통신,020180,2,1174,5,-4,-0.34,50598750,49718472,38428915,50598750,-0.34,101.77,131.67,131.67,67073270585,148.67,148.67,67073270585 +모비데이즈,363260,3,2280,2,250,12.32,32328671,1713278,32163769,32328671,12.32,1886.95,100.51,100.51,75355110124,102.76,102.76,75355110124 +엘컴텍,037950,4,1229,2,155,14.43,79119222,23960936,84447519,79119222,14.43,330.20,93.69,93.69,96108911561,92.60,92.60,96108911561 +온코닉테라퓨틱스,476060,5,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +자연과환경,043910,6,852,2,1,0.12,97866849,150360144,113391457,97866849,0.12,65.09,86.31,86.31,88265134039,91.36,91.36,88265134039 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,11018754,4491687,15450915,11018754,6.19,245.31,71.31,71.31,246289118425,74.31,74.31,246289118425 +아이엠티,451220,8,12430,5,-290,-2.28,5302006,5393864,7874611,5302006,-2.28,98.30,67.33,67.33,70608789540,72.14,72.14,70608789540 +KODEX 코스닥150선물인버스,251340,9,4190,2,125,3.08,38038688,25148004,59600000,38038688,3.08,151.26,63.82,63.82,158677275732,63.54,63.54,158677275732 +KD,044180,10,1063,1,245,29.95,17004462,19517692,26717799,17004462,29.95,87.12,63.64,63.64,16781262096,59.09,59.09,16781262096 +오리엔트정공,065500,11,10060,2,90,0.90,16328694,13267945,31742912,16328694,0.90,123.07,51.44,51.44,163862030395,51.31,51.31,163862030395 +유라클,088340,12,13690,2,1230,9.87,2152590,1206058,4330068,2152590,9.87,178.48,49.71,49.71,28268005070,47.69,47.69,28268005070 +와이즈버즈,273060,13,947,2,188,24.77,24805357,77232,50459582,24805357,24.77,9999.99,49.16,49.16,23100244458,48.34,48.34,23100244458 +형지글로벌,308100,14,6140,1,1410,29.81,3077553,189916,6624733,3077553,29.81,1620.48,46.46,46.46,17787091220,43.73,43.73,17787091220 +형지엘리트,093240,15,2495,2,150,6.40,17642279,14500839,38390259,17642279,6.40,121.66,45.96,45.96,44409813385,46.36,46.36,44409813385 +대진첨단소재,393970,16,17360,2,460,2.72,6529582,18162406,14796820,6529582,2.72,35.95,44.13,44.13,112130984580,43.65,43.65,112130984580 +흥국화재우,000545,17,8500,2,520,6.52,264133,189265,768000,264133,6.52,139.56,34.39,34.39,2531422880,38.78,38.78,2531422880 +흥구석유,024060,18,11370,2,170,1.52,5133061,81167,15000000,5133061,1.52,6324.07,34.22,34.22,65152067620,38.20,38.20,65152067620 +UNICORN SK하이닉스밸류체인액티브,494220,19,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +동양철관,008970,20,1087,5,-89,-7.57,51136790,184939344,157681434,51136790,-7.57,27.65,32.43,32.43,58446811701,34.10,34.10,58446811701 +온코크로스,382150,21,10020,5,-580,-5.47,3819032,1364564,11896437,3819032,-5.47,279.87,32.10,32.10,40462037670,33.94,33.94,40462037670 +더테크놀로지,043090,22,414,2,41,10.99,3769594,1136409,12418275,3769594,10.99,331.71,30.36,30.36,1659047167,32.27,32.27,1659047167 +경창산업,024910,23,1794,3,0,0.00,10696394,48073,35819005,10696394,0.00,9999.99,29.86,29.86,21706717008,33.78,33.78,21706717008 +윌비스,008600,24,507,1,117,30.00,19876649,1749556,67236039,19876649,30.00,1136.10,29.56,29.56,9822170116,28.81,28.81,9822170116 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +RISE 2차전지TOP10인버스(합성),465350,26,38290,2,2420,6.75,792405,303923,2825000,792405,6.75,260.73,28.05,28.05,30022890396,27.76,27.76,30022890396 +에어레인,163280,27,16130,5,-560,-3.36,2255289,2237326,8174789,2255289,-3.36,100.80,27.59,27.59,37439425130,28.39,28.39,37439425130 +육일씨엔에쓰,191410,28,1822,2,192,11.78,3035006,39795,11204255,3035006,11.78,7626.60,27.09,27.09,5665527268,27.75,27.75,5665527268 +레이저옵텍,199550,29,10380,5,-220,-2.08,3218444,13083533,12044791,3218444,-2.08,24.60,26.72,26.72,34138171355,27.31,27.31,34138171355 +콜마홀딩스,024720,30,9720,2,730,8.12,9071696,509227,34296259,9071696,8.12,1781.46,26.45,26.45,93590251395,28.07,28.07,93590251395 diff --git a/top30/20250331/top30-avtr-20250331-162001.csv b/top30/20250331/top30-avtr-20250331-162001.csv new file mode 100644 index 000000000000..d534d6a8b69f --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72427401,59946364,31541686,72427401,22.21,120.82,229.62,229.62,109518541842,213.94,213.94,109518541842 +대신정보통신,020180,2,1174,5,-4,-0.34,50598750,49718472,38428915,50598750,-0.34,101.77,131.67,131.67,67073270585,148.67,148.67,67073270585 +모비데이즈,363260,3,2280,2,250,12.32,32328671,1713278,32163769,32328671,12.32,1886.95,100.51,100.51,75355110124,102.76,102.76,75355110124 +엘컴텍,037950,4,1229,2,155,14.43,79119222,23960936,84447519,79119222,14.43,330.20,93.69,93.69,96108911561,92.60,92.60,96108911561 +온코닉테라퓨틱스,476060,5,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +자연과환경,043910,6,852,2,1,0.12,97866849,150360144,113391457,97866849,0.12,65.09,86.31,86.31,88265134039,91.36,91.36,88265134039 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,11018754,4491687,15450915,11018754,6.19,245.31,71.31,71.31,246289118425,74.31,74.31,246289118425 +아이엠티,451220,8,12430,5,-290,-2.28,5302006,5393864,7874611,5302006,-2.28,98.30,67.33,67.33,70608789540,72.14,72.14,70608789540 +KODEX 코스닥150선물인버스,251340,9,4190,2,125,3.08,38038688,25148004,59600000,38038688,3.08,151.26,63.82,63.82,158677275732,63.54,63.54,158677275732 +KD,044180,10,1063,1,245,29.95,17004462,19517692,26717799,17004462,29.95,87.12,63.64,63.64,16781262096,59.09,59.09,16781262096 +오리엔트정공,065500,11,10060,2,90,0.90,16328694,13267945,31742912,16328694,0.90,123.07,51.44,51.44,163862030395,51.31,51.31,163862030395 +유라클,088340,12,13690,2,1230,9.87,2152590,1206058,4330068,2152590,9.87,178.48,49.71,49.71,28268005070,47.69,47.69,28268005070 +와이즈버즈,273060,13,947,2,188,24.77,24805357,77232,50459582,24805357,24.77,9999.99,49.16,49.16,23100244458,48.34,48.34,23100244458 +형지글로벌,308100,14,6140,1,1410,29.81,3077553,189916,6624733,3077553,29.81,1620.48,46.46,46.46,17787091220,43.73,43.73,17787091220 +형지엘리트,093240,15,2495,2,150,6.40,17642279,14500839,38390259,17642279,6.40,121.66,45.96,45.96,44409813385,46.36,46.36,44409813385 +대진첨단소재,393970,16,17360,2,460,2.72,6529582,18162406,14796820,6529582,2.72,35.95,44.13,44.13,112130984580,43.65,43.65,112130984580 +흥국화재우,000545,17,8500,2,520,6.52,264133,189265,768000,264133,6.52,139.56,34.39,34.39,2531422880,38.78,38.78,2531422880 +흥구석유,024060,18,11370,2,170,1.52,5133061,81167,15000000,5133061,1.52,6324.07,34.22,34.22,65152067620,38.20,38.20,65152067620 +UNICORN SK하이닉스밸류체인액티브,494220,19,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +동양철관,008970,20,1087,5,-89,-7.57,51136790,184939344,157681434,51136790,-7.57,27.65,32.43,32.43,58446811701,34.10,34.10,58446811701 +온코크로스,382150,21,10020,5,-580,-5.47,3819032,1364564,11896437,3819032,-5.47,279.87,32.10,32.10,40462037670,33.94,33.94,40462037670 +더테크놀로지,043090,22,414,2,41,10.99,3769594,1136409,12418275,3769594,10.99,331.71,30.36,30.36,1659047167,32.27,32.27,1659047167 +경창산업,024910,23,1794,3,0,0.00,10696394,48073,35819005,10696394,0.00,9999.99,29.86,29.86,21706717008,33.78,33.78,21706717008 +윌비스,008600,24,507,1,117,30.00,19876649,1749556,67236039,19876649,30.00,1136.10,29.56,29.56,9822170116,28.81,28.81,9822170116 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +RISE 2차전지TOP10인버스(합성),465350,26,38290,2,2420,6.75,792405,303923,2825000,792405,6.75,260.73,28.05,28.05,30022890396,27.76,27.76,30022890396 +에어레인,163280,27,16130,5,-560,-3.36,2255289,2237326,8174789,2255289,-3.36,100.80,27.59,27.59,37439425130,28.39,28.39,37439425130 +육일씨엔에쓰,191410,28,1822,2,192,11.78,3035006,39795,11204255,3035006,11.78,7626.60,27.09,27.09,5665527268,27.75,27.75,5665527268 +레이저옵텍,199550,29,10380,5,-220,-2.08,3218444,13083533,12044791,3218444,-2.08,24.60,26.72,26.72,34138171355,27.31,27.31,34138171355 +콜마홀딩스,024720,30,9720,2,730,8.12,9071696,509227,34296259,9071696,8.12,1781.46,26.45,26.45,93590251395,28.07,28.07,93590251395 diff --git a/top30/20250331/top30-avtr-20250331-163001.csv b/top30/20250331/top30-avtr-20250331-163001.csv new file mode 100644 index 000000000000..7df14267182b --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72496930,59946364,31541686,72496930,22.21,120.94,229.84,229.84,109631317880,214.16,214.16,109631317880 +대신정보통신,020180,2,1174,5,-4,-0.34,50603449,49718472,38428915,50603449,-0.34,101.78,131.68,131.68,67078768415,148.68,148.68,67078768415 +모비데이즈,363260,3,2280,2,250,12.32,32344781,1713278,32163769,32344781,12.32,1887.89,100.56,100.56,75391518724,102.81,102.81,75391518724 +엘컴텍,037950,4,1229,2,155,14.43,79265519,23960936,84447519,79265519,14.43,330.81,93.86,93.86,96283004991,92.77,92.77,96283004991 +온코닉테라퓨틱스,476060,5,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +자연과환경,043910,6,852,2,1,0.12,97911242,150360144,113391457,97911242,0.12,65.12,86.35,86.35,88302246587,91.40,91.40,88302246587 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,11040252,4491687,15450915,11040252,6.19,245.79,71.45,71.45,246754550125,74.45,74.45,246754550125 +아이엠티,451220,8,12430,5,-290,-2.28,5302878,5393864,7874611,5302878,-2.28,98.31,67.34,67.34,70619436660,72.15,72.15,70619436660 +KODEX 코스닥150선물인버스,251340,9,4190,2,125,3.08,38052576,25148004,59600000,38052576,3.08,151.31,63.85,63.85,158735466452,63.56,63.56,158735466452 +KD,044180,10,1063,1,245,29.95,17004463,19517692,26717799,17004463,29.95,87.12,63.64,63.64,16781263159,59.09,59.09,16781263159 +오리엔트정공,065500,11,10060,2,90,0.90,16333053,13267945,31742912,16333053,0.90,123.10,51.45,51.45,163906056295,51.33,51.33,163906056295 +유라클,088340,12,13690,2,1230,9.87,2156843,1206058,4330068,2156843,9.87,178.83,49.81,49.81,28325207920,47.78,47.78,28325207920 +와이즈버즈,273060,13,947,2,188,24.77,24859241,77232,50459582,24859241,24.77,9999.99,49.27,49.27,23149871622,48.45,48.45,23149871622 +형지글로벌,308100,14,6140,1,1410,29.81,3078131,189916,6624733,3078131,29.81,1620.79,46.46,46.46,17790640140,43.74,43.74,17790640140 +형지엘리트,093240,15,2495,2,150,6.40,17649329,14500839,38390259,17649329,6.40,121.71,45.97,45.97,44427226885,46.38,46.38,44427226885 +대진첨단소재,393970,16,17360,2,460,2.72,6619034,18162406,14796820,6619034,2.72,36.44,44.73,44.73,113743804140,44.28,44.28,113743804140 +흥국화재우,000545,17,8500,2,520,6.52,264133,189265,768000,264133,6.52,139.56,34.39,34.39,2531422880,38.78,38.78,2531422880 +흥구석유,024060,18,11370,2,170,1.52,5133061,81167,15000000,5133061,1.52,6324.07,34.22,34.22,65152067620,38.20,38.20,65152067620 +UNICORN SK하이닉스밸류체인액티브,494220,19,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +동양철관,008970,20,1087,5,-89,-7.57,51161015,184939344,157681434,51161015,-7.57,27.66,32.45,32.45,58472974701,34.11,34.11,58472974701 +온코크로스,382150,21,10020,5,-580,-5.47,3825257,1364564,11896437,3825257,-5.47,280.33,32.15,32.15,40523789670,34.00,34.00,40523789670 +더테크놀로지,043090,22,414,2,41,10.99,3769932,1136409,12418275,3769932,10.99,331.74,30.36,30.36,1659187099,32.27,32.27,1659187099 +경창산업,024910,23,1794,3,0,0.00,10742837,48073,35819005,10742837,0.00,9999.99,29.99,29.99,21789524877,33.91,33.91,21789524877 +윌비스,008600,24,507,1,117,30.00,19889253,1749556,67236039,19889253,30.00,1136.82,29.58,29.58,9828560344,28.83,28.83,9828560344 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +RISE 2차전지TOP10인버스(합성),465350,26,38290,2,2420,6.75,792569,303923,2825000,792569,6.75,260.78,28.06,28.06,30029169956,27.76,27.76,30029169956 +에어레인,163280,27,16130,5,-560,-3.36,2256784,2237326,8174789,2256784,-3.36,100.87,27.61,27.61,37463360080,28.41,28.41,37463360080 +육일씨엔에쓰,191410,28,1822,2,192,11.78,3037754,39795,11204255,3037754,11.78,7633.51,27.11,27.11,5670638548,27.78,27.78,5670638548 +레이저옵텍,199550,29,10380,5,-220,-2.08,3218888,13083533,12044791,3218888,-2.08,24.60,26.72,26.72,34142780075,27.31,27.31,34142780075 +콜마홀딩스,024720,30,9720,2,730,8.12,9071696,509227,34296259,9071696,8.12,1781.46,26.45,26.45,93590251395,28.07,28.07,93590251395 diff --git a/top30/20250331/top30-avtr-20250331-164102.csv b/top30/20250331/top30-avtr-20250331-164102.csv new file mode 100644 index 000000000000..a91528c17855 --- /dev/null +++ b/top30/20250331/top30-avtr-20250331-164102.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,1623,2,295,22.21,72541916,59946364,31541686,72541916,22.21,121.01,229.99,229.99,109703131996,214.30,214.30,109703131996 +대신정보통신,020180,2,1174,5,-4,-0.34,50634094,49718472,38428915,50634094,-0.34,101.84,131.76,131.76,67114699322,148.76,148.76,67114699322 +모비데이즈,363260,3,2280,2,250,12.32,32368777,1713278,32163769,32368777,12.32,1889.29,100.64,100.64,75445699754,102.88,102.88,75445699754 +엘컴텍,037950,4,1229,2,155,14.43,79439082,23960936,84447519,79439082,14.43,331.54,94.07,94.07,96492258222,92.97,92.97,96492258222 +온코닉테라퓨틱스,476060,5,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +자연과환경,043910,6,852,2,1,0.12,97959070,150360144,113391457,97959070,0.12,65.15,86.39,86.39,88342422107,91.44,91.44,88342422107 +티엑스알로보틱스,484810,7,21450,2,1250,6.19,11064874,4491687,15450915,11064874,6.19,246.34,71.61,71.61,247285169275,74.61,74.61,247285169275 +아이엠티,451220,8,12430,5,-290,-2.28,5304920,5393864,7874611,5304920,-2.28,98.35,67.37,67.37,70644437960,72.17,72.17,70644437960 +KODEX 코스닥150선물인버스,251340,9,4190,2,125,3.08,38092398,25148004,59600000,38092398,3.08,151.47,63.91,63.91,158902398442,63.63,63.63,158902398442 +KD,044180,10,1063,1,245,29.95,17004626,19517692,26717799,17004626,29.95,87.12,63.65,63.65,16781436428,59.09,59.09,16781436428 +오리엔트정공,065500,11,10060,2,90,0.90,16346295,13267945,31742912,16346295,0.90,123.20,51.50,51.50,164039431035,51.37,51.37,164039431035 +유라클,088340,12,13690,2,1230,9.87,2163329,1206058,4330068,2163329,9.87,179.37,49.96,49.96,28412379760,47.93,47.93,28412379760 +와이즈버즈,273060,13,947,2,188,24.77,24899519,77232,50459582,24899519,24.77,9999.99,49.35,49.35,23187204294,48.52,48.52,23187204294 +형지글로벌,308100,14,6140,1,1410,29.81,3078174,189916,6624733,3078174,29.81,1620.81,46.46,46.46,17790904160,43.74,43.74,17790904160 +형지엘리트,093240,15,2495,2,150,6.40,17678054,14500839,38390259,17678054,6.40,121.91,46.05,46.05,44497612615,46.46,46.46,44497612615 +대진첨단소재,393970,16,17360,2,460,2.72,6723211,18162406,14796820,6723211,2.72,37.02,45.44,45.44,115620957970,45.01,45.01,115620957970 +흥국화재우,000545,17,8500,2,520,6.52,267212,189265,768000,267212,6.52,141.18,34.79,34.79,2558394920,39.19,39.19,2558394920 +흥구석유,024060,18,11370,2,170,1.52,5133061,81167,15000000,5133061,1.52,6324.07,34.22,34.22,65152067620,38.20,38.20,65152067620 +UNICORN SK하이닉스밸류체인액티브,494220,19,9385,5,-420,-4.28,652923,42433,2000000,652923,-4.28,1538.72,32.65,32.65,6119485282,32.60,32.60,6119485282 +동양철관,008970,20,1087,5,-89,-7.57,51190525,184939344,157681434,51190525,-7.57,27.68,32.46,32.46,58504904521,34.13,34.13,58504904521 +온코크로스,382150,21,10020,5,-580,-5.47,3837496,1364564,11896437,3837496,-5.47,281.23,32.26,32.26,40644566300,34.10,34.10,40644566300 +더테크놀로지,043090,22,414,2,41,10.99,3777523,1136409,12418275,3777523,10.99,332.41,30.42,30.42,1662329773,32.33,32.33,1662329773 +경창산업,024910,23,1794,3,0,0.00,10808288,48073,35819005,10808288,0.00,9999.99,30.17,30.17,21906943971,34.09,34.09,21906943971 +윌비스,008600,24,507,1,117,30.00,19916665,1749556,67236039,19916665,30.00,1138.38,29.62,29.62,9842458228,28.87,28.87,9842458228 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8900,5,-70,-0.78,157785,168562,550000,157785,-0.78,93.61,28.69,28.69,1406444004,28.73,28.73,1406444004 +RISE 2차전지TOP10인버스(합성),465350,26,38290,2,2420,6.75,792760,303923,2825000,792760,6.75,260.84,28.06,28.06,30036552106,27.77,27.77,30036552106 +에어레인,163280,27,16130,5,-560,-3.36,2261066,2237326,8174789,2261066,-3.36,101.06,27.66,27.66,37531889580,28.46,28.46,37531889580 +육일씨엔에쓰,191410,28,1822,2,192,11.78,3037969,39795,11204255,3037969,11.78,7634.05,27.11,27.11,5671030278,27.78,27.78,5671030278 +레이저옵텍,199550,29,10380,5,-220,-2.08,3223027,13083533,12044791,3223027,-2.08,24.63,26.76,26.76,34185698315,27.34,27.34,34185698315 +콜마홀딩스,024720,30,9720,2,730,8.12,9071696,509227,34296259,9071696,8.12,1781.46,26.45,26.45,93590251395,28.07,28.07,93590251395 diff --git a/top30/20250331/top30-tv-20250331-090026.csv b/top30/20250331/top30-tv-20250331-090026.csv new file mode 100644 index 000000000000..6d0675aed4dd --- /dev/null +++ b/top30/20250331/top30-tv-20250331-090026.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,193700,5,-5600,-2.81,195541,2673553,728002365,195541,-2.81,7.31,0.03,0.03,37849954750,0.03,0.03,37849954750 +삼성전자,005930,2,59500,5,-700,-1.16,533253,16282514,5919637922,533253,-1.16,3.28,0.01,0.01,31728544900,0.01,0.01,31728544900 +KODEX 레버리지,122630,3,15625,5,-580,-3.58,1013682,26447088,125600000,1013682,-3.58,3.83,0.81,0.81,15836537880,0.81,0.81,15836537880 +KODEX 200선물인버스2X,252670,4,2245,2,80,3.70,6246432,127323328,656000000,6246432,3.70,4.91,0.95,0.95,14032787629,0.95,0.95,14032787629 +온코닉테라퓨틱스,476060,5,22300,2,2320,11.61,498600,13759700,10881960,498600,11.61,3.62,4.58,4.58,11005697170,4.54,4.54,11005697170 +KODEX 코스닥150레버리지,233740,6,6545,5,-245,-3.61,1324024,33769384,225700000,1324024,-3.61,3.92,0.59,0.59,8625829305,0.58,0.58,8625829305 +한화에어로스페이스,012450,7,613000,5,-17000,-2.70,12986,304634,45581161,12986,-2.70,4.26,0.03,0.03,7876701000,0.03,0.03,7876701000 +현대차,005380,8,199500,5,-5500,-2.68,24442,1003500,209416191,24442,-2.68,2.44,0.01,0.01,4885050100,0.01,0.01,4885050100 +KODEX 200,069500,9,34200,5,-645,-1.85,125365,9416839,171200000,125365,-1.85,1.33,0.07,0.07,4287929780,0.07,0.07,4287929780 +크래프톤,259960,10,341500,5,-17500,-4.87,10166,376221,47911049,10166,-4.87,2.70,0.02,0.02,3510949000,0.02,0.02,3510949000 +KODEX 코스닥150,229200,11,11305,5,-200,-1.74,309077,11746927,85750000,309077,-1.74,2.63,0.36,0.36,3488916850,0.36,0.36,3488916850 +NAVER,035420,12,191700,5,-3000,-1.54,17594,700564,158437008,17594,-1.54,2.51,0.01,0.01,3367619600,0.01,0.01,3367619600 +KODEX 코스닥150선물인버스,251340,13,4150,2,85,2.09,721633,25148004,59600000,721633,2.09,2.87,1.21,1.21,3001574695,1.21,1.21,3001574695 +한화오션,042660,14,64700,5,-2300,-3.43,45677,1790358,306413394,45677,-3.43,2.55,0.01,0.01,2963144100,0.01,0.01,2963144100 +두산에너빌리티,034020,15,23700,5,-650,-2.67,122862,4248520,640561146,122862,-2.67,2.89,0.02,0.02,2889311500,0.02,0.02,2889311500 +LG에너지솔루션,373220,16,343500,5,-12500,-3.51,7834,188128,234000000,7834,-3.51,4.16,0.00,0.00,2702273500,0.00,0.00,2702273500 +POSCO홀딩스,005490,17,282000,5,-10000,-3.42,9294,275386,82624377,9294,-3.42,3.37,0.01,0.01,2625279500,0.01,0.01,2625279500 +삼성SDI,006400,18,193600,5,-5800,-2.91,13183,330812,68764530,13183,-2.91,3.99,0.02,0.02,2573568800,0.02,0.02,2573568800 +KODEX 인버스,114800,19,4505,2,85,1.92,545553,15485415,140200000,545553,1.92,3.52,0.39,0.39,2459507310,0.39,0.39,2459507310 +티엑스알로보틱스,484810,20,21300,2,1100,5.45,114096,4491687,15450915,114096,5.45,2.54,0.74,0.74,2424334050,0.74,0.74,2424334050 +기아,000270,21,93600,5,-1700,-1.78,24615,1293885,397672632,24615,-1.78,1.90,0.01,0.01,2298285900,0.01,0.01,2298285900 +알테오젠,196170,22,351500,5,-1000,-0.28,6257,376195,53318828,6257,-0.28,1.66,0.01,0.01,2190927500,0.01,0.01,2190927500 +에스와이,109610,23,4680,2,210,4.70,448389,51218352,48907400,448389,4.70,0.88,0.92,0.92,2095220675,0.92,0.92,2095220675 +HD현대일렉트릭,267260,24,297000,5,-8000,-2.62,6942,333617,36047135,6942,-2.62,2.08,0.02,0.02,2048183500,0.02,0.02,2048183500 +흥구석유,024060,25,12430,2,1230,10.98,151299,81167,15000000,151299,10.98,186.40,1.01,1.01,1862360650,1.00,1.00,1862360650 +한국항공우주,047810,26,73200,5,-1500,-2.01,25103,1027570,97475107,25103,-2.01,2.44,0.03,0.03,1827043500,0.03,0.03,1827043500 +KB금융,105560,27,78400,5,-300,-0.38,20619,1041894,393528423,20619,-0.38,1.98,0.01,0.01,1613145300,0.01,0.01,1613145300 +현대로템,064350,28,100400,5,-1300,-1.28,14955,812223,109142293,14955,-1.28,1.84,0.01,0.01,1487591800,0.01,0.01,1487591800 +한미반도체,042700,29,72900,5,-3600,-4.71,19865,492233,96614259,19865,-4.71,4.04,0.02,0.02,1452658000,0.02,0.02,1452658000 +삼성전자우,005935,30,48850,5,-750,-1.51,29349,1329435,815974664,29349,-1.51,2.21,0.00,0.00,1433620950,0.00,0.00,1433620950 diff --git a/top30/20250331/top30-tv-20250331-091200.csv b/top30/20250331/top30-tv-20250331-091200.csv new file mode 100644 index 000000000000..67f0209b6c71 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-091200.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59300,5,-900,-1.50,2047389,16282514,5919637922,2047389,-1.50,12.57,0.03,0.03,121554600300,0.03,0.03,121554600300 +SK하이닉스,000660,2,193600,5,-5700,-2.86,473983,2673553,728002365,473983,-2.86,17.73,0.07,0.07,91676327550,0.07,0.07,91676327550 +KODEX 레버리지,122630,3,15520,5,-685,-4.23,4678296,26447088,125600000,4678296,-4.23,17.69,3.72,3.72,72843282992,3.74,3.74,72843282992 +KODEX 200선물인버스2X,252670,4,2260,2,95,4.39,30257193,127323328,656000000,30257193,4.39,23.76,4.61,4.61,68217961554,4.60,4.60,68217961554 +KODEX 코스닥150레버리지,233740,5,6525,5,-265,-3.90,7284579,33769384,225700000,7284579,-3.90,21.57,3.23,3.23,47417008850,3.22,3.22,47417008850 +티엑스알로보틱스,484810,6,22650,2,2450,12.13,2134051,4491687,15450915,2134051,12.13,47.51,13.81,13.81,46762115875,13.36,13.36,46762115875 +온코닉테라퓨틱스,476060,7,20750,2,770,3.85,1390072,13759700,10881960,1390072,3.85,10.10,12.77,12.77,30174026845,13.36,13.36,30174026845 +알테오젠,196170,8,357500,2,5000,1.42,81289,376195,53318828,81289,1.42,21.61,0.15,0.15,28907944250,0.15,0.15,28907944250 +한화에어로스페이스,012450,9,626000,5,-4000,-0.63,46373,304634,45581161,46373,-0.63,15.22,0.10,0.10,28697151000,0.10,0.10,28697151000 +KODEX 코스닥150선물인버스,251340,10,4160,2,95,2.34,6598941,25148004,59600000,6598941,2.34,26.24,11.07,11.07,27455339764,11.07,11.07,27455339764 +KODEX 200,069500,11,34050,5,-795,-2.28,703085,9416839,171200000,703085,-2.28,7.47,0.41,0.41,23981340567,0.41,0.41,23981340567 +한미반도체,042700,12,70200,5,-6300,-8.24,322059,492233,96614259,322059,-8.24,65.43,0.33,0.33,22934026200,0.34,0.34,22934026200 +현대차,005380,13,200500,5,-4500,-2.20,111014,1003500,209416191,111014,-2.20,11.06,0.05,0.05,22182729050,0.05,0.05,22182729050 +자연과환경,043910,14,936,2,85,9.99,23212032,150360144,113391457,23212032,9.99,15.44,20.47,20.47,21751570147,20.49,20.49,21751570147 +크래프톤,259960,15,332500,5,-26500,-7.38,63307,376221,47911049,63307,-7.38,16.83,0.13,0.13,21473652750,0.13,0.13,21473652750 +현대로템,064350,16,102000,2,300,0.29,204891,812223,109142293,204891,0.29,25.23,0.19,0.19,20913998750,0.19,0.19,20913998750 +한화오션,042660,17,66100,5,-900,-1.34,302434,1790358,306413394,302434,-1.34,16.89,0.10,0.10,19806734100,0.10,0.10,19806734100 +KODEX 인버스,114800,18,4525,2,105,2.38,3951907,15485415,140200000,3951907,2.38,25.52,2.82,2.82,17851538455,2.81,2.81,17851538455 +대진첨단소재,393970,19,17150,2,250,1.48,942585,18162406,14796820,942585,1.48,5.19,6.37,6.37,16073058215,6.33,6.33,16073058215 +NAVER,035420,20,190100,5,-4600,-2.36,81175,700564,158437008,81175,-2.36,11.59,0.05,0.05,15486952900,0.05,0.05,15486952900 +LG에너지솔루션,373220,21,340500,5,-15500,-4.35,45067,188128,234000000,45067,-4.35,23.96,0.02,0.02,15378897750,0.02,0.02,15378897750 +오리엔트정공,065500,22,9430,5,-540,-5.42,1560432,13267945,31742912,1560432,-5.42,11.76,4.92,4.92,14793699535,4.94,4.94,14793699535 +KODEX 코스닥150,229200,23,11275,5,-230,-2.00,1218873,11746927,85750000,1218873,-2.00,10.38,1.42,1.42,13732778583,1.42,1.42,13732778583 +POSCO홀딩스,005490,24,280500,5,-11500,-3.94,48577,275386,82624377,48577,-3.94,17.64,0.06,0.06,13658363750,0.06,0.06,13658363750 +흥구석유,024060,25,12860,2,1660,14.82,1053321,81167,15000000,1053321,14.82,1297.72,7.02,7.02,13448033510,6.97,6.97,13448033510 +삼성SDI,006400,26,192600,5,-6800,-3.41,66239,330812,68764530,66239,-3.41,20.02,0.10,0.10,12815708800,0.10,0.10,12815708800 +네이처셀,007390,27,29000,2,1000,3.57,434995,2025660,64357156,434995,3.57,21.47,0.68,0.68,12357833100,0.66,0.66,12357833100 +한국항공우주,047810,28,72200,5,-2500,-3.35,159890,1027570,97475107,159890,-3.35,15.56,0.16,0.16,11628516350,0.17,0.17,11628516350 +대화제약,067080,29,16670,2,420,2.58,683039,10445959,18616650,683039,2.58,6.54,3.67,3.67,11594349720,3.74,3.74,11594349720 +레이저옵텍,199550,30,10460,5,-140,-1.32,1066646,13083533,12044791,1066646,-1.32,8.15,8.86,8.86,11432380650,9.07,9.07,11432380650 diff --git a/top30/20250331/top30-tv-20250331-093012.csv b/top30/20250331/top30-tv-20250331-093012.csv new file mode 100644 index 000000000000..d9444733b8a0 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-093012.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59200,5,-1000,-1.66,3863060,16282514,5919637922,3863060,-1.66,23.73,0.07,0.07,228531185100,0.07,0.07,228531185100 +SK하이닉스,000660,2,195000,5,-4300,-2.16,716302,2673553,728002365,716302,-2.16,26.79,0.10,0.10,138664367650,0.10,0.10,138664367650 +KODEX 레버리지,122630,3,15485,5,-720,-4.44,8227353,26447088,125600000,8227353,-4.44,31.11,6.55,6.55,127623822539,6.56,6.56,127623822539 +KODEX 200선물인버스2X,252670,4,2270,2,105,4.85,51884215,127323328,656000000,51884215,4.85,40.75,7.91,7.91,117428224975,7.89,7.89,117428224975 +티엑스알로보틱스,484810,5,22750,2,2550,12.62,4081134,4491687,15450915,4081134,12.62,90.86,26.41,26.41,91000579100,25.89,25.89,91000579100 +KODEX 코스닥150레버리지,233740,6,6465,5,-325,-4.79,13330083,33769384,225700000,13330083,-4.79,39.47,5.91,5.91,86338793280,5.92,5.92,86338793280 +한미반도체,042700,7,70300,5,-6200,-8.10,805232,492233,96614259,805232,-8.10,163.59,0.83,0.83,56407184450,0.83,0.83,56407184450 +KODEX 200,069500,8,34010,5,-835,-2.40,1601603,9416839,171200000,1601603,-2.40,17.01,0.94,0.94,54490922187,0.94,0.94,54490922187 +KODEX 코스닥150선물인버스,251340,9,4180,2,115,2.83,12271112,25148004,59600000,12271112,2.83,48.80,20.59,20.59,51182536235,20.54,20.54,51182536235 +알테오젠,196170,10,356500,2,4000,1.13,136545,376195,53318828,136545,1.13,36.30,0.26,0.26,48466050750,0.25,0.25,48466050750 +한화에어로스페이스,012450,11,627000,5,-3000,-0.48,67054,304634,45581161,67054,-0.48,22.01,0.15,0.15,41505879500,0.15,0.15,41505879500 +대진첨단소재,393970,12,17330,2,430,2.54,2307706,18162406,14796820,2307706,2.54,12.71,15.60,15.60,39855728815,15.54,15.54,39855728815 +온코닉테라퓨틱스,476060,13,20700,2,720,3.60,1809593,13759700,10881960,1809593,3.60,13.15,16.63,16.63,38832811595,17.24,17.24,38832811595 +크래프톤,259960,14,331500,5,-27500,-7.66,101813,376221,47911049,101813,-7.66,27.06,0.21,0.21,34216691250,0.22,0.22,34216691250 +한화오션,042660,15,66900,5,-100,-0.15,514196,1790358,306413394,514196,-0.15,28.72,0.17,0.17,33801456450,0.16,0.16,33801456450 +KODEX 인버스,114800,16,4527,2,107,2.42,7310477,15485415,140200000,7310477,2.42,47.21,5.21,5.21,33089857673,5.21,5.21,33089857673 +KODEX 코스닥150,229200,17,11220,5,-285,-2.48,2936305,11746927,85750000,2936305,-2.48,25.00,3.42,3.42,32964280573,3.43,3.43,32964280573 +현대로템,064350,18,103400,2,1700,1.67,316042,812223,109142293,316042,1.67,38.91,0.29,0.29,32217294100,0.29,0.29,32217294100 +현대차,005380,19,200250,5,-4750,-2.32,154367,1003500,209416191,154367,-2.32,15.38,0.07,0.07,30862821950,0.07,0.07,30862821950 +두산에너빌리티,034020,20,23500,5,-850,-3.49,1171859,4248520,640561146,1171859,-3.49,27.58,0.18,0.18,27532751300,0.18,0.18,27532751300 +LG에너지솔루션,373220,21,337500,5,-18500,-5.20,80237,188128,234000000,80237,-5.20,42.65,0.03,0.03,27259457500,0.03,0.03,27259457500 +자연과환경,043910,22,936,2,85,9.99,28565382,150360144,113391457,28565382,9.99,19.00,25.19,25.19,26775138045,25.23,25.23,26775138045 +네이처셀,007390,23,28700,2,700,2.50,892940,2025660,64357156,892940,2.50,44.08,1.39,1.39,25653602000,1.39,1.39,25653602000 +클로봇,466100,24,19420,2,1020,5.54,1236010,3079678,24651339,1236010,5.54,40.13,5.01,5.01,23625287835,4.94,4.94,23625287835 +NAVER,035420,25,190400,5,-4300,-2.21,123124,700564,158437008,123124,-2.21,17.57,0.08,0.08,23453448350,0.08,0.08,23453448350 +에코프로,086520,26,52200,5,-4600,-8.10,436908,330740,133138340,436908,-8.10,132.10,0.33,0.33,23091076450,0.33,0.33,23091076450 +흥구석유,024060,27,12790,2,1590,14.20,1780798,81167,15000000,1780798,14.20,2193.99,11.87,11.87,22781597555,11.87,11.87,22781597555 +한국항공우주,047810,28,72650,5,-2050,-2.74,308702,1027570,97475107,308702,-2.74,30.04,0.32,0.32,22350756850,0.32,0.32,22350756850 +POSCO홀딩스,005490,29,280000,5,-12000,-4.11,78650,275386,82624377,78650,-4.11,28.56,0.10,0.10,22060059500,0.10,0.10,22060059500 +삼성SDI,006400,30,192000,5,-7400,-3.71,112897,330812,68764530,112897,-3.71,34.13,0.16,0.16,21765759500,0.16,0.16,21765759500 diff --git a/top30/20250331/top30-tv-20250331-094001.csv b/top30/20250331/top30-tv-20250331-094001.csv new file mode 100644 index 000000000000..811356b5dd0a --- /dev/null +++ b/top30/20250331/top30-tv-20250331-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58800,5,-1400,-2.33,4283069,16282514,5919637922,4283069,-2.33,26.30,0.07,0.07,253269310650,0.07,0.07,253269310650 +SK하이닉스,000660,2,193200,5,-6100,-3.06,832474,2673553,728002365,832474,-3.06,31.14,0.11,0.11,161219186100,0.11,0.11,161219186100 +KODEX 레버리지,122630,3,15385,5,-820,-5.06,9457552,26447088,125600000,9457552,-5.06,35.76,7.53,7.53,146574694740,7.59,7.59,146574694740 +KODEX 200선물인버스2X,252670,4,2280,2,115,5.31,63790178,127323328,656000000,63790178,5.31,50.10,9.72,9.72,144524222803,9.66,9.66,144524222803 +티엑스알로보틱스,484810,5,22750,2,2550,12.62,4436378,4491687,15450915,4436378,12.62,98.77,28.71,28.71,99030796100,28.17,28.17,99030796100 +KODEX 코스닥150레버리지,233740,6,6450,5,-340,-5.01,15240509,33769384,225700000,15240509,-5.01,45.13,6.75,6.75,98664491166,6.78,6.78,98664491166 +KODEX 200,069500,7,33910,5,-935,-2.68,1861402,9416839,171200000,1861402,-2.68,19.77,1.09,1.09,63307932480,1.09,1.09,63307932480 +한미반도체,042700,8,69600,5,-6900,-9.02,880050,492233,96614259,880050,-9.02,178.79,0.91,0.91,61635465650,0.92,0.92,61635465650 +알테오젠,196170,9,357500,2,5000,1.42,169298,376195,53318828,169298,1.42,45.00,0.32,0.32,60174269500,0.32,0.32,60174269500 +KODEX 코스닥150선물인버스,251340,10,4180,2,115,2.83,13136088,25148004,59600000,13136088,2.83,52.24,22.04,22.04,54797448738,22.00,22.00,54797448738 +대진첨단소재,393970,11,17570,2,670,3.96,2913910,18162406,14796820,2913910,3.96,16.04,19.69,19.69,50512416385,19.43,19.43,50512416385 +한화에어로스페이스,012450,12,633000,2,3000,0.48,77206,304634,45581161,77206,0.48,25.34,0.17,0.17,47880810500,0.17,0.17,47880810500 +한화오션,042660,13,67300,2,300,0.45,708536,1790358,306413394,708536,0.45,39.58,0.23,0.23,46910787000,0.23,0.23,46910787000 +KODEX 인버스,114800,14,4540,2,120,2.71,9336956,15485415,140200000,9336956,2.71,60.30,6.66,6.66,42278035818,6.64,6.64,42278035818 +온코닉테라퓨틱스,476060,15,20675,2,695,3.48,1902114,13759700,10881960,1902114,3.48,13.82,17.48,17.48,40746529645,18.11,18.11,40746529645 +KODEX 코스닥150,229200,16,11215,5,-290,-2.52,3551434,11746927,85750000,3551434,-2.52,30.23,4.14,4.14,39867012219,4.15,4.15,39867012219 +크래프톤,259960,17,330000,5,-29000,-8.08,116633,376221,47911049,116633,-8.08,31.00,0.24,0.24,39108262250,0.25,0.25,39108262250 +현대로템,064350,18,103800,2,2100,2.06,376089,812223,109142293,376089,2.06,46.30,0.34,0.34,38419668550,0.34,0.34,38419668550 +현대차,005380,19,199800,5,-5200,-2.54,186576,1003500,209416191,186576,-2.54,18.59,0.09,0.09,37298619000,0.09,0.09,37298619000 +흥구석유,024060,20,13160,2,1960,17.50,2495807,81167,15000000,2495807,17.50,3074.90,16.64,16.64,32188319665,16.31,16.31,32188319665 +LG에너지솔루션,373220,21,336000,5,-20000,-5.62,93549,188128,234000000,93549,-5.62,49.73,0.04,0.04,31740511750,0.04,0.04,31740511750 +두산에너빌리티,034020,22,23550,5,-800,-3.29,1339814,4248520,640561146,1339814,-3.29,31.54,0.21,0.21,31489651225,0.21,0.21,31489651225 +자연과환경,043910,23,898,2,47,5.52,32811443,150360144,113391457,32811443,5.52,21.82,28.94,28.94,30649061583,30.10,30.10,30649061583 +한국항공우주,047810,24,73200,5,-1500,-2.01,411101,1027570,97475107,411101,-2.01,40.01,0.42,0.42,29818567300,0.42,0.42,29818567300 +클로봇,466100,25,19140,2,740,4.02,1462820,3079678,24651339,1462820,4.02,47.50,5.93,5.93,27988138015,5.93,5.93,27988138015 +에코프로,086520,26,51600,5,-5200,-9.15,527965,330740,133138340,527965,-9.15,159.63,0.40,0.40,27820579250,0.40,0.40,27820579250 +네이처셀,007390,27,28500,2,500,1.79,959034,2025660,64357156,959034,1.79,47.34,1.49,1.49,27550444975,1.50,1.50,27550444975 +삼성SDI,006400,28,191000,5,-8400,-4.21,139947,330812,68764530,139947,-4.21,42.30,0.20,0.20,26937283800,0.21,0.21,26937283800 +NAVER,035420,29,189800,5,-4900,-2.52,140773,700564,158437008,140773,-2.52,20.09,0.09,0.09,26805100850,0.09,0.09,26805100850 +삼성중공업,010140,30,13550,5,-280,-2.02,1931323,5394036,880000000,1931323,-2.02,35.80,0.22,0.22,25970904275,0.22,0.22,25970904275 diff --git a/top30/20250331/top30-tv-20250331-095002.csv b/top30/20250331/top30-tv-20250331-095002.csv new file mode 100644 index 000000000000..381afe8d3e56 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58700,5,-1500,-2.49,4630741,16282514,5919637922,4630741,-2.49,28.44,0.08,0.08,273679986600,0.08,0.08,273679986600 +SK하이닉스,000660,2,193100,5,-6200,-3.11,1026456,2673553,728002365,1026456,-3.11,38.39,0.14,0.14,198629891050,0.14,0.14,198629891050 +KODEX 레버리지,122630,3,15400,5,-805,-4.97,10047308,26447088,125600000,10047308,-4.97,37.99,8.00,8.00,155651264175,8.05,8.05,155651264175 +KODEX 200선물인버스2X,252670,4,2280,2,115,5.31,66760165,127323328,656000000,66760165,5.31,52.43,10.18,10.18,151295594851,10.12,10.12,151295594851 +KODEX 코스닥150레버리지,233740,5,6500,5,-290,-4.27,16615027,33769384,225700000,16615027,-4.27,49.20,7.36,7.36,107567848315,7.33,7.33,107567848315 +티엑스알로보틱스,484810,6,22700,2,2500,12.38,4782708,4491687,15450915,4782708,12.38,106.48,30.95,30.95,106916452625,30.48,30.48,106916452625 +KODEX 200,069500,7,33915,5,-930,-2.67,2133797,9416839,171200000,2133797,-2.67,22.66,1.25,1.25,72546386287,1.25,1.25,72546386287 +알테오젠,196170,8,359000,2,6500,1.84,198648,376195,53318828,198648,1.84,52.80,0.37,0.37,70711445500,0.37,0.37,70711445500 +한미반도체,042700,9,69700,5,-6800,-8.89,953718,492233,96614259,953718,-8.89,193.75,0.99,0.99,66763588550,0.99,0.99,66763588550 +한화오션,042660,10,68600,2,1600,2.39,891084,1790358,306413394,891084,2.39,49.77,0.29,0.29,59356274400,0.28,0.28,59356274400 +한화에어로스페이스,012450,11,634000,2,4000,0.63,94588,304634,45581161,94588,0.63,31.05,0.21,0.21,58882162000,0.20,0.20,58882162000 +KODEX 코스닥150선물인버스,251340,12,4165,2,100,2.46,13863204,25148004,59600000,13863204,2.46,55.13,23.26,23.26,57830334795,23.30,23.30,57830334795 +대진첨단소재,393970,13,17390,2,490,2.90,3138478,18162406,14796820,3138478,2.90,17.28,21.21,21.21,54441977180,21.16,21.16,54441977180 +현대로템,064350,14,104000,2,2300,2.26,483011,812223,109142293,483011,2.26,59.47,0.44,0.44,49545676300,0.44,0.44,49545676300 +KODEX 코스닥150,229200,15,11255,5,-250,-2.17,4173009,11746927,85750000,4173009,-2.17,35.52,4.87,4.87,46853092250,4.85,4.85,46853092250 +현대차,005380,16,199500,5,-5500,-2.68,218843,1003500,209416191,218843,-2.68,21.81,0.10,0.10,43735174800,0.10,0.10,43735174800 +KODEX 인버스,114800,17,4540,2,120,2.71,9564028,15485415,140200000,9564028,2.71,61.76,6.82,6.82,43309119489,6.80,6.80,43309119489 +크래프톤,259960,18,332000,5,-27000,-7.52,126625,376221,47911049,126625,-7.52,33.66,0.26,0.26,42428334750,0.27,0.27,42428334750 +온코닉테라퓨틱스,476060,19,20650,2,670,3.35,1951159,13759700,10881960,1951159,3.35,14.18,17.93,17.93,41758343020,18.58,18.58,41758343020 +LG에너지솔루션,373220,20,336250,5,-19750,-5.55,111479,188128,234000000,111479,-5.55,59.26,0.05,0.05,37755035500,0.05,0.05,37755035500 +한국항공우주,047810,21,74100,5,-600,-0.80,500258,1027570,97475107,500258,-0.80,48.68,0.51,0.51,36408654450,0.50,0.50,36408654450 +흥구석유,024060,22,13040,2,1840,16.43,2786679,81167,15000000,2786679,16.43,3433.27,18.58,18.58,35985079685,18.40,18.40,35985079685 +자연과환경,043910,23,884,2,33,3.88,36073093,150360144,113391457,36073093,3.88,23.99,31.81,31.81,33548032133,33.47,33.47,33548032133 +두산에너빌리티,034020,24,23650,5,-700,-2.87,1403670,4248520,640561146,1403670,-2.87,33.04,0.22,0.22,32996268350,0.22,0.22,32996268350 +에코프로,086520,25,52200,5,-4600,-8.10,623605,330740,133138340,623605,-8.10,188.55,0.47,0.47,32776070050,0.47,0.47,32776070050 +아이엠티,451220,26,13590,2,870,6.84,2441491,5393864,7874611,2441491,6.84,45.26,31.00,31.00,32435790595,30.31,30.31,32435790595 +삼성SDI,006400,27,191100,5,-8300,-4.16,162494,330812,68764530,162494,-4.16,49.12,0.24,0.24,31243436950,0.24,0.24,31243436950 +클로봇,466100,28,19190,2,790,4.29,1589990,3079678,24651339,1589990,4.29,51.63,6.45,6.45,30439943990,6.43,6.43,30439943990 +네이처셀,007390,29,28400,2,400,1.43,1046083,2025660,64357156,1046083,1.43,51.64,1.63,1.63,30026323900,1.64,1.64,30026323900 +NAVER,035420,30,189500,5,-5200,-2.67,155383,700564,158437008,155383,-2.67,22.18,0.10,0.10,29574710900,0.10,0.10,29574710900 diff --git a/top30/20250331/top30-tv-20250331-100100.csv b/top30/20250331/top30-tv-20250331-100100.csv new file mode 100644 index 000000000000..bb092b441480 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-100100.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58800,5,-1400,-2.33,4943337,16282514,5919637922,4943337,-2.33,30.36,0.08,0.08,292030170150,0.08,0.08,292030170150 +SK하이닉스,000660,2,192800,5,-6500,-3.26,1124049,2673553,728002365,1124049,-3.26,42.04,0.15,0.15,217444135550,0.15,0.15,217444135550 +KODEX 레버리지,122630,3,15465,5,-740,-4.57,10555653,26447088,125600000,10555653,-4.57,39.91,8.40,8.40,163505614199,8.42,8.42,163505614199 +KODEX 200선물인버스2X,252670,4,2270,2,105,4.85,69174246,127323328,656000000,69174246,4.85,54.33,10.54,10.54,156780905979,10.53,10.53,156780905979 +티엑스알로보틱스,484810,5,23000,2,2800,13.86,5498271,4491687,15450915,5498271,13.86,122.41,35.59,35.59,123414361250,34.73,34.73,123414361250 +KODEX 코스닥150레버리지,233740,6,6525,5,-265,-3.90,18417544,33769384,225700000,18417544,-3.90,54.54,8.16,8.16,119360949014,8.10,8.10,119360949014 +알테오젠,196170,7,361500,2,9000,2.55,269426,376195,53318828,269426,2.55,71.62,0.51,0.51,96413307750,0.50,0.50,96413307750 +KODEX 200,069500,8,33990,5,-855,-2.45,2410631,9416839,171200000,2410631,-2.45,25.60,1.41,1.41,81949753441,1.41,1.41,81949753441 +한화오션,042660,9,68100,2,1100,1.64,1089965,1790358,306413394,1089965,1.64,60.88,0.36,0.36,73033714900,0.35,0.35,73033714900 +한미반도체,042700,10,69900,5,-6600,-8.63,1010767,492233,96614259,1010767,-8.63,205.34,1.05,1.05,70746752450,1.05,1.05,70746752450 +한화에어로스페이스,012450,11,632000,2,2000,0.32,109910,304634,45581161,109910,0.32,36.08,0.24,0.24,68615872500,0.24,0.24,68615872500 +KODEX 코스닥150선물인버스,251340,12,4155,2,90,2.21,15227964,25148004,59600000,15227964,2.21,60.55,25.55,25.55,63494241341,25.64,25.64,63494241341 +대진첨단소재,393970,13,17300,2,400,2.37,3407812,18162406,14796820,3407812,2.37,18.76,23.03,23.03,59105375480,23.09,23.09,59105375480 +현대로템,064350,14,104000,2,2300,2.26,563014,812223,109142293,563014,2.26,69.32,0.52,0.52,57918781300,0.51,0.51,57918781300 +KODEX 코스닥150,229200,15,11285,5,-220,-1.91,4577184,11746927,85750000,4577184,-1.91,38.96,5.34,5.34,51416863362,5.31,5.31,51416863362 +현대차,005380,16,199500,5,-5500,-2.68,248580,1003500,209416191,248580,-2.68,24.77,0.12,0.12,49662180700,0.12,0.12,49662180700 +크래프톤,259960,17,333000,5,-26000,-7.24,136606,376221,47911049,136606,-7.24,36.31,0.29,0.29,45742296250,0.29,0.29,45742296250 +KODEX 인버스,114800,18,4530,2,110,2.49,9944707,15485415,140200000,9944707,2.49,64.22,7.09,7.09,45034308301,7.09,7.09,45034308301 +온코닉테라퓨틱스,476060,19,20100,2,120,0.60,2092514,13759700,10881960,2092514,0.60,15.21,19.23,19.23,44620019120,20.40,20.40,44620019120 +LG에너지솔루션,373220,20,339000,5,-17000,-4.78,124137,188128,234000000,124137,-4.78,65.99,0.05,0.05,42042383000,0.05,0.05,42042383000 +한국항공우주,047810,21,74300,5,-400,-0.54,572134,1027570,97475107,572134,-0.54,55.68,0.59,0.59,41759218400,0.58,0.58,41759218400 +흥구석유,024060,22,13040,2,1840,16.43,2987440,81167,15000000,2987440,16.43,3680.61,19.92,19.92,38598391630,19.73,19.73,38598391630 +아이엠티,451220,23,13500,2,780,6.13,2780422,5393864,7874611,2780422,6.13,51.55,35.31,35.31,37007303405,34.81,34.81,37007303405 +두산에너빌리티,034020,24,23750,5,-600,-2.46,1564677,4248520,640561146,1564677,-2.46,36.83,0.24,0.24,36819375150,0.24,0.24,36819375150 +에코프로,086520,25,52100,5,-4700,-8.27,692277,330740,133138340,692277,-8.27,209.31,0.52,0.52,36365733400,0.52,0.52,36365733400 +자연과환경,043910,26,869,2,18,2.12,38633138,150360144,113391457,38633138,2.12,25.69,34.07,34.07,35782894648,36.31,36.31,35782894648 +삼성SDI,006400,27,191500,5,-7900,-3.96,181338,330812,68764530,181338,-3.96,54.82,0.26,0.26,34843201650,0.26,0.26,34843201650 +삼성중공업,010140,28,13680,5,-150,-1.08,2553186,5394036,880000000,2553186,-1.08,47.33,0.29,0.29,34479940210,0.29,0.29,34479940210 +네이처셀,007390,29,28300,2,300,1.07,1159440,2025660,64357156,1159440,1.07,57.24,1.80,1.80,33221640575,1.82,1.82,33221640575 +클로봇,466100,30,19100,2,700,3.80,1695032,3079678,24651339,1695032,3.80,55.04,6.88,6.88,32460857870,6.89,6.89,32460857870 diff --git a/top30/20250331/top30-tv-20250331-101026.csv b/top30/20250331/top30-tv-20250331-101026.csv new file mode 100644 index 000000000000..0600dbd851b7 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-101026.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58600,5,-1600,-2.66,5213607,16282514,5919637922,5213607,-2.66,32.02,0.09,0.09,307899835000,0.09,0.09,307899835000 +SK하이닉스,000660,2,192300,5,-7000,-3.51,1238711,2673553,728002365,1238711,-3.51,46.33,0.17,0.17,239511100400,0.17,0.17,239511100400 +KODEX 레버리지,122630,3,15465,5,-740,-4.57,11175097,26447088,125600000,11175097,-4.57,42.25,8.90,8.90,173101956357,8.91,8.91,173101956357 +KODEX 200선물인버스2X,252670,4,2272,2,107,4.94,72053114,127323328,656000000,72053114,4.94,56.59,10.98,10.98,163309168144,10.96,10.96,163309168144 +티엑스알로보틱스,484810,5,22950,2,2750,13.61,5708804,4491687,15450915,5708804,13.61,127.10,36.95,36.95,128239188525,36.16,36.16,128239188525 +KODEX 코스닥150레버리지,233740,6,6565,5,-225,-3.31,19611308,33769384,225700000,19611308,-3.31,58.07,8.69,8.69,127193877070,8.58,8.58,127193877070 +알테오젠,196170,7,362000,2,9500,2.70,286389,376195,53318828,286389,2.70,76.13,0.54,0.54,102546255250,0.53,0.53,102546255250 +KODEX 200,069500,8,33985,5,-860,-2.47,2735062,9416839,171200000,2735062,-2.47,29.04,1.60,1.60,92984727541,1.60,1.60,92984727541 +한화오션,042660,9,68500,2,1500,2.24,1185846,1790358,306413394,1185846,2.24,66.24,0.39,0.39,79612143550,0.38,0.38,79612143550 +한화에어로스페이스,012450,10,636000,2,6000,0.95,121283,304634,45581161,121283,0.95,39.81,0.27,0.27,75843295000,0.26,0.26,75843295000 +한미반도체,042700,11,69800,5,-6700,-8.76,1057276,492233,96614259,1057276,-8.76,214.79,1.09,1.09,73994044250,1.10,1.10,73994044250 +KODEX 코스닥150선물인버스,251340,12,4145,2,80,1.97,16570516,25148004,59600000,16570516,1.97,65.89,27.80,27.80,69059244217,27.95,27.95,69059244217 +현대로템,064350,13,104700,2,3000,2.95,598493,812223,109142293,598493,2.95,73.69,0.55,0.55,61629568800,0.54,0.54,61629568800 +대진첨단소재,393970,14,17250,2,350,2.07,3499147,18162406,14796820,3499147,2.07,19.27,23.65,23.65,60681382295,23.77,23.77,60681382295 +KODEX 코스닥150,229200,15,11312,5,-193,-1.68,5120129,11746927,85750000,5120129,-1.68,43.59,5.97,5.97,57557173233,5.93,5.93,57557173233 +현대차,005380,16,199300,5,-5700,-2.78,264125,1003500,209416191,264125,-2.78,26.32,0.13,0.13,52760343200,0.13,0.13,52760343200 +KODEX 인버스,114800,17,4535,2,115,2.60,11192239,15485415,140200000,11192239,2.60,72.28,7.98,7.98,50683787987,7.97,7.97,50683787987 +크래프톤,259960,18,334000,5,-25000,-6.96,143287,376221,47911049,143287,-6.96,38.09,0.30,0.30,47969288000,0.30,0.30,47969288000 +온코닉테라퓨틱스,476060,19,20100,2,120,0.60,2189388,13759700,10881960,2189388,0.60,15.91,20.12,20.12,46571875370,21.29,21.29,46571875370 +LG에너지솔루션,373220,20,338500,5,-17500,-4.92,132590,188128,234000000,132590,-4.92,70.48,0.06,0.06,44904825500,0.06,0.06,44904825500 +한국항공우주,047810,21,74600,5,-100,-0.13,613354,1027570,97475107,613354,-0.13,59.69,0.63,0.63,44829447100,0.62,0.62,44829447100 +아이엠티,451220,22,13750,2,1030,8.10,3234734,5393864,7874611,3234734,8.10,59.97,41.08,41.08,43258351470,39.95,39.95,43258351470 +흥구석유,024060,23,12780,2,1580,14.11,3242427,81167,15000000,3242427,14.11,3994.76,21.62,21.62,41876196655,21.84,21.84,41876196655 +두산에너빌리티,034020,24,23700,5,-650,-2.67,1675760,4248520,640561146,1675760,-2.67,39.44,0.26,0.26,39451780975,0.26,0.26,39451780975 +에코프로,086520,25,51900,5,-4900,-8.63,745687,330740,133138340,745687,-8.63,225.46,0.56,0.56,39144986250,0.57,0.57,39144986250 +자연과환경,043910,26,855,2,4,0.47,40671187,150360144,113391457,40671187,0.47,27.05,35.87,35.87,37552757103,38.73,38.73,37552757103 +삼성SDI,006400,27,191300,5,-8100,-4.06,191232,330812,68764530,191232,-4.06,57.81,0.28,0.28,36738567700,0.28,0.28,36738567700 +삼성중공업,010140,28,13730,5,-100,-0.72,2700634,5394036,880000000,2700634,-0.72,50.07,0.31,0.31,36502802130,0.30,0.30,36502802130 +NAVER,035420,29,191200,5,-3500,-1.80,186140,700564,158437008,186140,-1.80,26.57,0.12,0.12,35425406000,0.12,0.12,35425406000 +클로봇,466100,30,19400,2,1000,5.43,1815462,3079678,24651339,1815462,5.43,58.95,7.36,7.36,34785918985,7.27,7.27,34785918985 diff --git a/top30/20250331/top30-tv-20250331-102126.csv b/top30/20250331/top30-tv-20250331-102126.csv new file mode 100644 index 000000000000..631a8b8325af --- /dev/null +++ b/top30/20250331/top30-tv-20250331-102126.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58800,5,-1400,-2.33,5481566,16282514,5919637922,5481566,-2.33,33.67,0.09,0.09,323630625900,0.09,0.09,323630625900 +SK하이닉스,000660,2,192400,5,-6900,-3.46,1324857,2673553,728002365,1324857,-3.46,49.55,0.18,0.18,256083405650,0.18,0.18,256083405650 +KODEX 레버리지,122630,3,15480,5,-725,-4.47,11669894,26447088,125600000,11669894,-4.47,44.13,9.29,9.29,180765389167,9.30,9.30,180765389167 +KODEX 200선물인버스2X,252670,4,2270,2,105,4.85,74837619,127323328,656000000,74837619,4.85,58.78,11.41,11.41,169628887843,11.39,11.39,169628887843 +KODEX 코스닥150레버리지,233740,5,6650,5,-140,-2.06,21584099,33769384,225700000,21584099,-2.06,63.92,9.56,9.56,140265144121,9.35,9.35,140265144121 +티엑스알로보틱스,484810,6,22550,2,2350,11.63,5965342,4491687,15450915,5965342,11.63,132.81,38.61,38.61,134059776325,38.48,38.48,134059776325 +알테오젠,196170,7,368000,2,15500,4.40,327814,376195,53318828,327814,4.40,87.14,0.61,0.61,117717456000,0.60,0.60,117717456000 +KODEX 200,069500,8,34005,5,-840,-2.41,2977845,9416839,171200000,2977845,-2.41,31.62,1.74,1.74,101242353929,1.74,1.74,101242353929 +한화오션,042660,9,68200,2,1200,1.79,1252976,1790358,306413394,1252976,1.79,69.98,0.41,0.41,84206715750,0.40,0.40,84206715750 +한화에어로스페이스,012450,10,637000,2,7000,1.11,132142,304634,45581161,132142,1.11,43.38,0.29,0.29,82751507500,0.29,0.29,82751507500 +KODEX 코스닥150선물인버스,251340,11,4120,2,55,1.35,18800635,25148004,59600000,18800635,1.35,74.76,31.54,31.54,78255688122,31.87,31.87,78255688122 +한미반도체,042700,12,69900,5,-6600,-8.63,1116377,492233,96614259,1116377,-8.63,226.80,1.16,1.16,78114534000,1.16,1.16,78114534000 +KODEX 코스닥150,229200,13,11390,5,-115,-1.00,6084248,11746927,85750000,6084248,-1.00,51.79,7.10,7.10,68514091736,7.01,7.01,68514091736 +대진첨단소재,393970,14,17100,2,200,1.18,3778542,18162406,14796820,3778542,1.18,20.80,25.54,25.54,65497085890,25.89,25.89,65497085890 +현대로템,064350,15,104400,2,2700,2.65,629878,812223,109142293,629878,2.65,77.55,0.58,0.58,64915059200,0.57,0.57,64915059200 +현대차,005380,16,199100,5,-5900,-2.88,292777,1003500,209416191,292777,-2.88,29.18,0.14,0.14,58468626700,0.14,0.14,58468626700 +LG에너지솔루션,373220,17,335500,5,-20500,-5.76,152448,188128,234000000,152448,-5.76,81.03,0.07,0.07,51586154250,0.07,0.07,51586154250 +KODEX 인버스,114800,18,4525,2,105,2.38,11298147,15485415,140200000,11298147,2.38,72.96,8.06,8.06,51163421397,8.06,8.06,51163421397 +크래프톤,259960,19,337000,5,-22000,-6.13,151486,376221,47911049,151486,-6.13,40.27,0.32,0.32,50721724250,0.31,0.31,50721724250 +클로봇,466100,20,19660,2,1260,6.85,2528792,3079678,24651339,2528792,6.85,82.11,10.26,10.26,48781846085,10.07,10.07,48781846085 +온코닉테라퓨틱스,476060,21,20100,2,120,0.60,2237799,13759700,10881960,2237799,0.60,16.26,20.56,20.56,47543930220,21.74,21.74,47543930220 +한국항공우주,047810,22,74300,5,-400,-0.54,634783,1027570,97475107,634783,-0.54,61.78,0.65,0.65,46426098400,0.64,0.64,46426098400 +아이엠티,451220,23,13600,2,880,6.92,3405822,5393864,7874611,3405822,6.92,63.14,43.25,43.25,45594117955,42.57,42.57,45594117955 +흥구석유,024060,24,12620,2,1420,12.68,3374784,81167,15000000,3374784,12.68,4157.83,22.50,22.50,43553899400,23.01,23.01,43553899400 +에코프로,086520,25,51800,5,-5000,-8.80,821947,330740,133138340,821947,-8.80,248.52,0.62,0.62,43092396750,0.62,0.62,43092396750 +오리엔트정공,065500,26,10060,2,90,0.90,4401488,13267945,31742912,4401488,0.90,33.17,13.87,13.87,41934608195,13.13,13.13,41934608195 +두산에너빌리티,034020,27,23750,5,-600,-2.46,1749886,4248520,640561146,1749886,-2.46,41.19,0.27,0.27,41213762350,0.27,0.27,41213762350 +삼성SDI,006400,28,190600,5,-8800,-4.41,212033,330812,68764530,212033,-4.41,64.09,0.31,0.31,40710574650,0.31,0.31,40710574650 +자연과환경,043910,29,843,5,-8,-0.94,43362848,150360144,113391457,43362848,-0.94,28.84,38.24,38.24,39834820969,41.67,41.67,39834820969 +삼성중공업,010140,30,13720,5,-110,-0.80,2868474,5394036,880000000,2868474,-0.80,53.18,0.33,0.33,38810122675,0.32,0.32,38810122675 diff --git a/top30/20250331/top30-tv-20250331-103309.csv b/top30/20250331/top30-tv-20250331-103309.csv new file mode 100644 index 000000000000..f0341fde204b --- /dev/null +++ b/top30/20250331/top30-tv-20250331-103309.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58700,5,-1500,-2.49,5706636,16282514,5919637922,5706636,-2.49,35.05,0.10,0.10,336845413800,0.10,0.10,336845413800 +SK하이닉스,000660,2,192400,5,-6900,-3.46,1383374,2673553,728002365,1383374,-3.46,51.74,0.19,0.19,267344508400,0.19,0.19,267344508400 +KODEX 레버리지,122630,3,15455,5,-750,-4.63,12457669,26447088,125600000,12457669,-4.63,47.10,9.92,9.92,192972741926,9.94,9.94,192972741926 +KODEX 200선물인버스2X,252670,4,2270,2,105,4.85,79528159,127323328,656000000,79528159,4.85,62.46,12.12,12.12,180258661336,12.11,12.11,180258661336 +KODEX 코스닥150레버리지,233740,5,6590,5,-200,-2.95,23044936,33769384,225700000,23044936,-2.95,68.24,10.21,10.21,149977469939,10.08,10.08,149977469939 +알테오젠,196170,6,366500,2,14000,3.97,384373,376195,53318828,384373,3.97,102.17,0.72,0.72,138634768000,0.71,0.71,138634768000 +티엑스알로보틱스,484810,7,22550,2,2350,11.63,6104514,4491687,15450915,6104514,11.63,135.91,39.51,39.51,137211422850,39.38,39.38,137211422850 +KODEX 200,069500,8,33985,5,-860,-2.47,3175168,9416839,171200000,3175168,-2.47,33.72,1.85,1.85,107957080795,1.86,1.86,107957080795 +한화오션,042660,9,67500,2,500,0.75,1344956,1790358,306413394,1344956,0.75,75.12,0.44,0.44,90461997200,0.44,0.44,90461997200 +한화에어로스페이스,012450,10,633000,2,3000,0.48,139284,304634,45581161,139284,0.48,45.72,0.31,0.31,87284424500,0.30,0.30,87284424500 +KODEX 코스닥150선물인버스,251340,11,4135,2,70,1.72,20653214,25148004,59600000,20653214,1.72,82.13,34.65,34.65,85887991228,34.85,34.85,85887991228 +한미반도체,042700,12,69600,5,-6900,-9.02,1166598,492233,96614259,1166598,-9.02,237.00,1.21,1.21,81613677950,1.21,1.21,81613677950 +KODEX 코스닥150,229200,13,11335,5,-170,-1.48,6440023,11746927,85750000,6440023,-1.48,54.82,7.51,7.51,72566585875,7.47,7.47,72566585875 +대진첨단소재,393970,14,17120,2,220,1.30,3952181,18162406,14796820,3952181,1.30,21.76,26.71,26.71,68462502150,27.03,27.03,68462502150 +현대로템,064350,15,104400,2,2700,2.65,661030,812223,109142293,661030,2.65,81.39,0.61,0.61,68166786300,0.60,0.60,68166786300 +현대차,005380,16,198800,5,-6200,-3.02,333807,1003500,209416191,333807,-3.02,33.26,0.16,0.16,66635052150,0.16,0.16,66635052150 +오리엔트정공,065500,17,10225,2,255,2.56,6358410,13267945,31742912,6358410,2.56,47.92,20.03,20.03,61769236150,19.03,19.03,61769236150 +LG에너지솔루션,373220,18,335000,5,-21000,-5.90,173386,188128,234000000,173386,-5.90,92.16,0.07,0.07,58609288750,0.07,0.07,58609288750 +클로봇,466100,19,19740,2,1340,7.28,2882862,3079678,24651339,2882862,7.28,93.61,11.69,11.69,55775862390,11.46,11.46,55775862390 +KODEX 인버스,114800,20,4530,2,110,2.49,12135400,15485415,140200000,12135400,2.49,78.37,8.66,8.66,54953386053,8.65,8.65,54953386053 +크래프톤,259960,21,336000,5,-23000,-6.41,160668,376221,47911049,160668,-6.41,42.71,0.34,0.34,53826230250,0.33,0.33,53826230250 +아이엠티,451220,22,13650,2,930,7.31,3702462,5393864,7874611,3702462,7.31,68.64,47.02,47.02,49607544785,46.15,46.15,49607544785 +온코닉테라퓨틱스,476060,23,20000,2,20,0.10,2299054,13759700,10881960,2299054,0.10,16.71,21.13,21.13,48770272730,22.41,22.41,48770272730 +한국항공우주,047810,24,74300,5,-400,-0.54,660026,1027570,97475107,660026,-0.54,64.23,0.68,0.68,48301260700,0.67,0.67,48301260700 +에코프로,086520,25,51550,5,-5250,-9.24,895127,330740,133138340,895127,-9.24,270.64,0.67,0.67,46872588900,0.68,0.68,46872588900 +흥구석유,024060,26,12610,2,1410,12.59,3553311,81167,15000000,3553311,12.59,4377.78,23.69,23.69,45790239790,24.21,24.21,45790239790 +삼성SDI,006400,27,190200,5,-9200,-4.61,237031,330812,68764530,237031,-4.61,71.65,0.34,0.34,45472573200,0.35,0.35,45472573200 +두산에너빌리티,034020,28,23600,5,-750,-3.08,1872927,4248520,640561146,1872927,-3.08,44.08,0.29,0.29,44124008450,0.29,0.29,44124008450 +TIGER 미국S&P500,360750,29,20290,5,-530,-2.55,2137077,7251173,379500000,2137077,-2.55,29.47,0.56,0.56,43358985311,0.56,0.56,43358985311 +자연과환경,043910,30,844,5,-7,-0.82,45211494,150360144,113391457,45211494,-0.82,30.07,39.87,39.87,41396936197,43.26,43.26,41396936197 diff --git a/top30/20250331/top30-tv-20250331-105826.csv b/top30/20250331/top30-tv-20250331-105826.csv new file mode 100644 index 000000000000..18aeb853cafc --- /dev/null +++ b/top30/20250331/top30-tv-20250331-105826.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58700,5,-1500,-2.49,6041715,16282514,5919637922,6041715,-2.49,37.11,0.10,0.10,356496333150,0.10,0.10,356496333150 +SK하이닉스,000660,2,192800,5,-6500,-3.26,1527360,2673553,728002365,1527360,-3.26,57.13,0.21,0.21,295061558550,0.21,0.21,295061558550 +KODEX 레버리지,122630,3,15455,5,-750,-4.63,13355608,26447088,125600000,13355608,-4.63,50.50,10.63,10.63,206839061293,10.66,10.66,206839061293 +KODEX 200선물인버스2X,252670,4,2270,2,105,4.85,82774510,127323328,656000000,82774510,4.85,65.01,12.62,12.62,187641438547,12.60,12.60,187641438547 +KODEX 코스닥150레버리지,233740,5,6550,5,-240,-3.53,25495936,33769384,225700000,25495936,-3.53,75.50,11.30,11.30,166096514718,11.24,11.24,166096514718 +티엑스알로보틱스,484810,6,23100,2,2900,14.36,7000214,4491687,15450915,7000214,14.36,155.85,45.31,45.31,157566605550,44.15,44.15,157566605550 +알테오젠,196170,7,368500,2,16000,4.54,428322,376195,53318828,428322,4.54,113.86,0.80,0.80,154751162500,0.79,0.79,154751162500 +KODEX 200,069500,8,33980,5,-865,-2.48,3402313,9416839,171200000,3402313,-2.48,36.13,1.99,1.99,115673143065,1.99,1.99,115673143065 +한화오션,042660,9,67300,2,300,0.45,1502447,1790358,306413394,1502447,0.45,83.92,0.49,0.49,101074943750,0.49,0.49,101074943750 +한화에어로스페이스,012450,10,630000,3,0,0.00,154509,304634,45581161,154509,0.00,50.72,0.34,0.34,96862632000,0.34,0.34,96862632000 +KODEX 코스닥150선물인버스,251340,11,4145,2,80,1.97,22507305,25148004,59600000,22507305,1.97,89.50,37.76,37.76,93564410591,37.87,37.87,93564410591 +오리엔트정공,065500,12,10130,2,160,1.60,9168712,13267945,31742912,9168712,1.60,69.10,28.88,28.88,90661982465,28.19,28.19,90661982465 +한미반도체,042700,13,69200,5,-7300,-9.54,1284637,492233,96614259,1284637,-9.54,260.98,1.33,1.33,89795591400,1.34,1.34,89795591400 +현대차,005380,14,198050,5,-6950,-3.39,407725,1003500,209416191,407725,-3.39,40.63,0.19,0.19,81301494150,0.20,0.20,81301494150 +KODEX 코스닥150,229200,15,11295,5,-210,-1.83,7090886,11746927,85750000,7090886,-1.83,60.36,8.27,8.27,79937076127,8.25,8.25,79937076127 +현대로템,064350,16,104600,2,2900,2.85,716943,812223,109142293,716943,2.85,88.27,0.66,0.66,74002911000,0.65,0.65,74002911000 +대진첨단소재,393970,17,17240,2,340,2.01,4191233,18162406,14796820,4191233,2.01,23.08,28.33,28.33,72586957495,28.45,28.45,72586957495 +LG에너지솔루션,373220,18,333500,5,-22500,-6.32,209899,188128,234000000,209899,-6.32,111.57,0.09,0.09,70823763750,0.09,0.09,70823763750 +클로봇,466100,19,19630,2,1230,6.68,3286061,3079678,24651339,3286061,6.68,106.70,13.33,13.33,63697722705,13.16,13.16,63697722705 +KODEX 인버스,114800,20,4530,2,110,2.49,13116563,15485415,140200000,13116563,2.49,84.70,9.36,9.36,59401653242,9.35,9.35,59401653242 +온코닉테라퓨틱스,476060,21,20250,2,270,1.35,2701407,13759700,10881960,2701407,1.35,19.63,24.82,24.82,56812163925,25.78,25.78,56812163925 +크래프톤,259960,22,335000,5,-24000,-6.69,169515,376221,47911049,169515,-6.69,45.06,0.35,0.35,56789234250,0.35,0.35,56789234250 +아이엠티,451220,23,13420,2,700,5.50,4025445,5393864,7874611,4025445,5.50,74.63,51.12,51.12,53979598245,51.08,51.08,53979598245 +삼성SDI,006400,24,190100,5,-9300,-4.66,281310,330812,68764530,281310,-4.66,85.04,0.41,0.41,53889843850,0.41,0.41,53889843850 +에코프로,086520,25,51100,5,-5700,-10.04,1015103,330740,133138340,1015103,-10.04,306.92,0.76,0.76,53028972500,0.78,0.78,53028972500 +한국항공우주,047810,26,74400,5,-300,-0.40,697792,1027570,97475107,697792,-0.40,67.91,0.72,0.72,51101754400,0.70,0.70,51101754400 +두산에너빌리티,034020,27,23450,5,-900,-3.70,2087767,4248520,640561146,2087767,-3.70,49.14,0.33,0.33,49174443500,0.33,0.33,49174443500 +흥구석유,024060,28,12580,2,1380,12.32,3775271,81167,15000000,3775271,12.32,4651.24,25.17,25.17,48589423300,25.75,25.75,48589423300 +TIGER 미국S&P500,360750,29,20285,5,-535,-2.57,2364246,7251173,379500000,2364246,-2.57,32.61,0.62,0.62,47966300243,0.62,0.62,47966300243 +NAVER,035420,30,190400,5,-4300,-2.21,237148,700564,158437008,237148,-2.21,33.85,0.15,0.15,45148159150,0.15,0.15,45148159150 diff --git a/top30/20250331/top30-tv-20250331-110001.csv b/top30/20250331/top30-tv-20250331-110001.csv new file mode 100644 index 000000000000..e06c7f5d4a09 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58600,5,-1600,-2.66,6054820,16282514,5919637922,6054820,-2.66,37.19,0.10,0.10,357264892950,0.10,0.10,357264892950 +SK하이닉스,000660,2,192800,5,-6500,-3.26,1537182,2673553,728002365,1537182,-3.26,57.50,0.21,0.21,296956072350,0.21,0.21,296956072350 +KODEX 레버리지,122630,3,15460,5,-745,-4.60,13392744,26447088,125600000,13392744,-4.60,50.64,10.66,10.66,207412978583,10.68,10.68,207412978583 +KODEX 200선물인버스2X,252670,4,2275,2,110,5.08,82794684,127323328,656000000,82794684,5.08,65.03,12.62,12.62,187687242773,12.58,12.58,187687242773 +KODEX 코스닥150레버리지,233740,5,6535,5,-255,-3.76,25572719,33769384,225700000,25572719,-3.76,75.73,11.33,11.33,166598528903,11.30,11.30,166598528903 +티엑스알로보틱스,484810,6,22950,2,2750,13.61,7062445,4491687,15450915,7062445,13.61,157.23,45.71,45.71,159002442475,44.84,44.84,159002442475 +알테오젠,196170,7,367500,2,15000,4.26,429590,376195,53318828,429590,4.26,114.19,0.81,0.81,155217418750,0.79,0.79,155217418750 +KODEX 200,069500,8,33980,5,-865,-2.48,3431977,9416839,171200000,3431977,-2.48,36.45,2.00,2.00,116681129105,2.01,2.01,116681129105 +한화오션,042660,9,67100,2,100,0.15,1507115,1790358,306413394,1507115,0.15,84.18,0.49,0.49,101388426200,0.49,0.49,101388426200 +한화에어로스페이스,012450,10,630000,3,0,0.00,155590,304634,45581161,155590,0.00,51.07,0.34,0.34,97543824000,0.34,0.34,97543824000 +KODEX 코스닥150선물인버스,251340,11,4150,2,85,2.09,22552903,25148004,59600000,22552903,2.09,89.68,37.84,37.84,93753642961,37.90,37.90,93753642961 +한미반도체,042700,12,68900,5,-7600,-9.93,1317265,492233,96614259,1317265,-9.93,267.61,1.36,1.36,92047228750,1.38,1.38,92047228750 +오리엔트정공,065500,13,10100,2,130,1.30,9217003,13267945,31742912,9217003,1.30,69.47,29.04,29.04,91150703595,28.43,28.43,91150703595 +현대차,005380,14,198100,5,-6900,-3.37,408889,1003500,209416191,408889,-3.37,40.75,0.20,0.20,81532059000,0.20,0.20,81532059000 +KODEX 코스닥150,229200,15,11285,5,-220,-1.91,7133857,11746927,85750000,7133857,-1.91,60.73,8.32,8.32,80422248897,8.31,8.31,80422248897 +현대로템,064350,16,104600,2,2900,2.85,720957,812223,109142293,720957,2.85,88.76,0.66,0.66,74422813150,0.65,0.65,74422813150 +대진첨단소재,393970,17,17230,2,330,1.95,4197867,18162406,14796820,4197867,1.95,23.11,28.37,28.37,72701179875,28.52,28.52,72701179875 +LG에너지솔루션,373220,18,333500,5,-22500,-6.32,210811,188128,234000000,210811,-6.32,112.06,0.09,0.09,71128100000,0.09,0.09,71128100000 +클로봇,466100,19,19620,2,1220,6.63,3292915,3079678,24651339,3292915,6.63,106.92,13.36,13.36,63832153625,13.20,13.20,63832153625 +KODEX 인버스,114800,20,4532,2,112,2.53,13118996,15485415,140200000,13118996,2.53,84.72,9.36,9.36,59412679428,9.35,9.35,59412679428 +크래프톤,259960,21,335000,5,-24000,-6.69,172445,376221,47911049,172445,-6.69,45.84,0.36,0.36,57771075750,0.36,0.36,57771075750 +온코닉테라퓨틱스,476060,22,20250,2,270,1.35,2715437,13759700,10881960,2715437,1.35,19.73,24.95,24.95,57096211325,25.91,25.91,57096211325 +삼성SDI,006400,23,189900,5,-9500,-4.76,289434,330812,68764530,289434,-4.76,87.49,0.42,0.42,55433017150,0.42,0.42,55433017150 +아이엠티,451220,24,13440,2,720,5.66,4027279,5393864,7874611,4027279,5.66,74.66,51.14,51.14,54004238155,51.03,51.03,54004238155 +에코프로,086520,25,51100,5,-5700,-10.04,1017735,330740,133138340,1017735,-10.04,307.71,0.76,0.76,53163437150,0.78,0.78,53163437150 +한국항공우주,047810,26,74400,5,-300,-0.40,700791,1027570,97475107,700791,-0.40,68.20,0.72,0.72,51325041000,0.71,0.71,51325041000 +두산에너빌리티,034020,27,23450,5,-900,-3.70,2093652,4248520,640561146,2093652,-3.70,49.28,0.33,0.33,49312644650,0.33,0.33,49312644650 +흥구석유,024060,28,12660,2,1460,13.04,3782753,81167,15000000,3782753,13.04,4660.46,25.22,25.22,48683967780,25.64,25.64,48683967780 +TIGER 미국S&P500,360750,29,20290,5,-530,-2.55,2373031,7251173,379500000,2373031,-2.55,32.73,0.63,0.63,48144499716,0.63,0.63,48144499716 +NAVER,035420,30,190300,5,-4400,-2.26,237640,700564,158437008,237640,-2.26,33.92,0.15,0.15,45241774550,0.15,0.15,45241774550 diff --git a/top30/20250331/top30-tv-20250331-112025.csv b/top30/20250331/top30-tv-20250331-112025.csv new file mode 100644 index 000000000000..96e771e6e042 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-112025.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,5,-1900,-3.16,6846068,16282514,5919637922,6846068,-3.16,42.05,0.12,0.12,403544885400,0.12,0.12,403544885400 +SK하이닉스,000660,2,192700,5,-6600,-3.31,1664477,2673553,728002365,1664477,-3.31,62.26,0.23,0.23,321501891850,0.23,0.23,321501891850 +KODEX 레버리지,122630,3,15385,5,-820,-5.06,14459948,26447088,125600000,14459948,-5.06,54.68,11.51,11.51,223853405810,11.58,11.58,223853405810 +KODEX 200선물인버스2X,252670,4,2285,2,120,5.54,86447576,127323328,656000000,86447576,5.54,67.90,13.18,13.18,196013434497,13.08,13.08,196013434497 +KODEX 코스닥150레버리지,233740,5,6460,5,-330,-4.86,27807195,33769384,225700000,27807195,-4.86,82.34,12.32,12.32,181111104234,12.42,12.42,181111104234 +티엑스알로보틱스,484810,6,22550,2,2350,11.63,7385861,4491687,15450915,7385861,11.63,164.43,47.80,47.80,166365828650,47.75,47.75,166365828650 +알테오젠,196170,7,362000,2,9500,2.70,460122,376195,53318828,460122,2.70,122.31,0.86,0.86,166327240000,0.86,0.86,166327240000 +KODEX 200,069500,8,33910,5,-935,-2.68,3933652,9416839,171200000,3933652,-2.68,41.77,2.30,2.30,133700364185,2.30,2.30,133700364185 +오리엔트정공,065500,9,10390,2,420,4.21,10983372,13267945,31742912,10983372,4.21,82.78,34.60,34.60,109415783155,33.18,33.18,109415783155 +한화오션,042660,10,67000,3,0,0.00,1578478,1790358,306413394,1578478,0.00,88.17,0.52,0.52,106165149000,0.52,0.52,106165149000 +한화에어로스페이스,012450,11,631000,2,1000,0.16,164446,304634,45581161,164446,0.16,53.98,0.36,0.36,103107467500,0.36,0.36,103107467500 +KODEX 코스닥150선물인버스,251340,12,4180,2,115,2.83,24232947,25148004,59600000,24232947,2.83,96.36,40.66,40.66,100748018606,40.44,40.44,100748018606 +한미반도체,042700,13,68800,5,-7700,-10.07,1401119,492233,96614259,1401119,-10.07,284.65,1.45,1.45,97826206100,1.47,1.47,97826206100 +현대차,005380,14,197500,5,-7500,-3.66,463599,1003500,209416191,463599,-3.66,46.20,0.22,0.22,92341356000,0.22,0.22,92341356000 +KODEX 코스닥150,229200,15,11215,5,-290,-2.52,7610347,11746927,85750000,7610347,-2.52,64.79,8.88,8.88,85781605022,8.92,8.92,85781605022 +LG에너지솔루션,373220,16,331500,5,-24500,-6.88,236994,188128,234000000,236994,-6.88,125.97,0.10,0.10,79847964500,0.10,0.10,79847964500 +현대로템,064350,17,104200,2,2500,2.46,749640,812223,109142293,749640,2.46,92.29,0.69,0.69,77407310650,0.68,0.68,77407310650 +대진첨단소재,393970,18,17150,2,250,1.48,4280386,18162406,14796820,4280386,1.48,23.57,28.93,28.93,74115091165,29.21,29.21,74115091165 +클로봇,466100,19,19320,2,920,5.00,3535795,3079678,24651339,3535795,5.00,114.81,14.34,14.34,68571606805,14.40,14.40,68571606805 +온코닉테라퓨틱스,476060,20,20550,2,570,2.85,2980594,13759700,10881960,2980594,2.85,21.66,27.39,27.39,62506173675,27.95,27.95,62506173675 +KODEX 인버스,114800,21,4540,2,120,2.71,13680155,15485415,140200000,13680155,2.71,88.34,9.76,9.76,61960258755,9.73,9.73,61960258755 +에코프로,086520,22,50000,5,-6800,-11.97,1180627,330740,133138340,1180627,-11.97,356.97,0.89,0.89,61392445300,0.92,0.92,61392445300 +크래프톤,259960,23,333000,5,-26000,-7.24,180456,376221,47911049,180456,-7.24,47.97,0.38,0.38,60443634750,0.38,0.38,60443634750 +삼성SDI,006400,24,189700,5,-9700,-4.86,310146,330812,68764530,310146,-4.86,93.75,0.45,0.45,59367146250,0.46,0.46,59367146250 +아이엠티,451220,25,13330,2,610,4.80,4110603,5393864,7874611,4110603,4.80,76.21,52.20,52.20,55117177520,52.51,52.51,55117177520 +TIGER 미국S&P500,360750,26,20300,5,-520,-2.50,2657977,7251173,379500000,2657977,-2.50,36.66,0.70,0.70,53927652364,0.70,0.70,53927652364 +한국항공우주,047810,27,74600,5,-100,-0.13,723297,1027570,97475107,723297,-0.13,70.39,0.74,0.74,52999173500,0.73,0.73,52999173500 +두산에너빌리티,034020,28,23400,5,-950,-3.90,2231305,4248520,640561146,2231305,-3.90,52.52,0.35,0.35,52534724375,0.35,0.35,52534724375 +흥구석유,024060,29,12690,2,1490,13.30,3875154,81167,15000000,3875154,13.30,4774.30,25.83,25.83,49855190610,26.19,26.19,49855190610 +형지I&C,011080,30,1568,2,240,18.07,34674467,59946364,31541686,34674467,18.07,57.84,109.93,109.93,49357952460,99.80,99.80,49357952460 diff --git a/top30/20250331/top30-tv-20250331-113127.csv b/top30/20250331/top30-tv-20250331-113127.csv new file mode 100644 index 000000000000..560271aa9243 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-113127.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58250,5,-1950,-3.24,7342634,16282514,5919637922,7342634,-3.24,45.10,0.12,0.12,432484234500,0.13,0.13,432484234500 +SK하이닉스,000660,2,192600,5,-6700,-3.36,1701637,2673553,728002365,1701637,-3.36,63.65,0.23,0.23,328659757400,0.23,0.23,328659757400 +KODEX 레버리지,122630,3,15390,5,-815,-5.03,14810364,26447088,125600000,14810364,-5.03,56.00,11.79,11.79,229242659003,11.86,11.86,229242659003 +KODEX 200선물인버스2X,252670,4,2280,2,115,5.31,86622212,127323328,656000000,86622212,5.31,68.03,13.20,13.20,196412247436,13.13,13.13,196412247436 +KODEX 코스닥150레버리지,233740,5,6455,5,-335,-4.93,28948957,33769384,225700000,28948957,-4.93,85.73,12.83,12.83,188470895172,12.94,12.94,188470895172 +알테오젠,196170,6,363500,2,11000,3.12,469893,376195,53318828,469893,3.12,124.91,0.88,0.88,169870604500,0.88,0.88,169870604500 +티엑스알로보틱스,484810,7,22550,2,2350,11.63,7499408,4491687,15450915,7499408,11.63,166.96,48.54,48.54,168930656900,48.49,48.49,168930656900 +KODEX 200,069500,8,33920,5,-925,-2.65,4147530,9416839,171200000,4147530,-2.65,44.04,2.42,2.42,140952582790,2.43,2.43,140952582790 +오리엔트정공,065500,9,10310,2,340,3.41,11514321,13267945,31742912,11514321,3.41,86.78,36.27,36.27,114901825830,35.11,35.11,114901825830 +한화오션,042660,10,67300,2,300,0.45,1608403,1790358,306413394,1608403,0.45,89.84,0.52,0.52,108174548750,0.52,0.52,108174548750 +한화에어로스페이스,012450,11,629000,5,-1000,-0.16,168984,304634,45581161,168984,-0.16,55.47,0.37,0.37,105963007500,0.37,0.37,105963007500 +KODEX 코스닥150선물인버스,251340,12,4180,2,115,2.83,24734524,25148004,59600000,24734524,2.83,98.36,41.50,41.50,102845270576,41.28,41.28,102845270576 +한미반도체,042700,13,68600,5,-7900,-10.33,1455958,492233,96614259,1455958,-10.33,295.79,1.51,1.51,101596371100,1.53,1.53,101596371100 +현대차,005380,14,198300,5,-6700,-3.27,478369,1003500,209416191,478369,-3.27,47.67,0.23,0.23,95268036700,0.23,0.23,95268036700 +KODEX 코스닥150,229200,15,11205,5,-300,-2.61,7821932,11746927,85750000,7821932,-2.61,66.59,9.12,9.12,88152115522,9.17,9.17,88152115522 +LG에너지솔루션,373220,16,331750,5,-24250,-6.81,250638,188128,234000000,250638,-6.81,133.23,0.11,0.11,84370462750,0.11,0.11,84370462750 +현대로템,064350,17,104300,2,2600,2.56,762412,812223,109142293,762412,2.56,93.87,0.70,0.70,78737253450,0.69,0.69,78737253450 +대진첨단소재,393970,18,17160,2,260,1.54,4311260,18162406,14796820,4311260,1.54,23.74,29.14,29.14,74645349820,29.40,29.40,74645349820 +에코프로,086520,19,50100,5,-6700,-11.80,1375676,330740,133138340,1375676,-11.80,415.94,1.03,1.03,71116837225,1.07,1.07,71116837225 +클로봇,466100,20,19480,2,1080,5.87,3628989,3079678,24651339,3628989,5.87,117.84,14.72,14.72,70377163915,14.66,14.66,70377163915 +온코닉테라퓨틱스,476060,21,20150,2,170,0.85,3092939,13759700,10881960,3092939,0.85,22.48,28.42,28.42,64791931125,29.55,29.55,64791931125 +KODEX 인버스,114800,22,4540,2,120,2.71,14031516,15485415,140200000,14031516,2.71,90.61,10.01,10.01,63557162652,9.99,9.99,63557162652 +크래프톤,259960,23,333500,5,-25500,-7.10,183976,376221,47911049,183976,-7.10,48.90,0.38,0.38,61615438250,0.39,0.39,61615438250 +삼성SDI,006400,24,189800,5,-9600,-4.81,319895,330812,68764530,319895,-4.81,96.70,0.47,0.47,61216176200,0.47,0.47,61216176200 +아이엠티,451220,25,13370,2,650,5.11,4132615,5393864,7874611,4132615,5.11,76.62,52.48,52.48,55411184970,52.63,52.63,55411184970 +TIGER 미국S&P500,360750,26,20285,5,-535,-2.57,2723675,7251173,379500000,2723675,-2.57,37.56,0.72,0.72,55260672953,0.72,0.72,55260672953 +한국항공우주,047810,27,74500,5,-200,-0.27,739325,1027570,97475107,739325,-0.27,71.95,0.76,0.76,54194744550,0.75,0.75,54194744550 +두산에너빌리티,034020,28,23450,5,-900,-3.70,2263151,4248520,640561146,2263151,-3.70,53.27,0.35,0.35,53280098675,0.35,0.35,53280098675 +형지I&C,011080,29,1535,2,207,15.59,36683253,59946364,31541686,36683253,15.59,61.19,116.30,116.30,52498720018,108.43,108.43,52498720018 +흥구석유,024060,30,12620,2,1420,12.68,3935804,81167,15000000,3935804,12.68,4849.02,26.24,26.24,50626174275,26.74,26.74,50626174275 diff --git a/top30/20250331/top30-tv-20250331-115535.csv b/top30/20250331/top30-tv-20250331-115535.csv new file mode 100644 index 000000000000..cbc3627483be --- /dev/null +++ b/top30/20250331/top30-tv-20250331-115535.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,5,-2000,-3.32,8147760,16282514,5919637922,8147760,-3.32,50.04,0.14,0.14,479347398550,0.14,0.14,479347398550 +SK하이닉스,000660,2,192300,5,-7000,-3.51,1842570,2673553,728002365,1842570,-3.51,68.92,0.25,0.25,355772204000,0.25,0.25,355772204000 +KODEX 레버리지,122630,3,15400,5,-805,-4.97,15422904,26447088,125600000,15422904,-4.97,58.32,12.28,12.28,238679543131,12.34,12.34,238679543131 +KODEX 200선물인버스2X,252670,4,2275,2,110,5.08,88682756,127323328,656000000,88682756,5.08,69.65,13.52,13.52,201110159190,13.48,13.48,201110159190 +KODEX 코스닥150레버리지,233740,5,6445,5,-345,-5.08,30551521,33769384,225700000,30551521,-5.08,90.47,13.54,13.54,198812302323,13.67,13.67,198812302323 +알테오젠,196170,6,364000,2,11500,3.26,488069,376195,53318828,488069,3.26,129.74,0.92,0.92,176493099750,0.91,0.91,176493099750 +티엑스알로보틱스,484810,7,22400,2,2200,10.89,7674907,4491687,15450915,7674907,10.89,170.87,49.67,49.67,172873892250,49.95,49.95,172873892250 +KODEX 200,069500,8,33935,5,-910,-2.61,4425444,9416839,171200000,4425444,-2.61,47.00,2.58,2.58,150383306919,2.59,2.59,150383306919 +오리엔트정공,065500,9,10220,2,250,2.51,12028983,13267945,31742912,12028983,2.51,90.66,37.90,37.90,120188310870,37.05,37.05,120188310870 +한화오션,042660,10,67000,3,0,0.00,1660502,1790358,306413394,1660502,0.00,92.75,0.54,0.54,111671774350,0.54,0.54,111671774350 +한화에어로스페이스,012450,11,631000,2,1000,0.16,174894,304634,45581161,174894,0.16,57.41,0.38,0.38,109680781500,0.38,0.38,109680781500 +KODEX 코스닥150선물인버스,251340,12,4185,2,120,2.95,25442740,25148004,59600000,25442740,2.95,101.17,42.69,42.69,105805659777,42.42,42.42,105805659777 +한미반도체,042700,13,68300,5,-8200,-10.72,1516951,492233,96614259,1516951,-10.72,308.18,1.57,1.57,105778548750,1.60,1.60,105778548750 +현대차,005380,14,198900,5,-6100,-2.98,499689,1003500,209416191,499689,-2.98,49.79,0.24,0.24,99504654300,0.24,0.24,99504654300 +LG에너지솔루션,373220,15,331000,5,-25000,-7.02,277233,188128,234000000,277233,-7.02,147.36,0.12,0.12,93182579000,0.12,0.12,93182579000 +KODEX 코스닥150,229200,16,11205,5,-300,-2.61,8192384,11746927,85750000,8192384,-2.61,69.74,9.55,9.55,92304715672,9.61,9.61,92304715672 +현대로템,064350,17,104300,2,2600,2.56,788513,812223,109142293,788513,2.56,97.08,0.72,0.72,81458423200,0.72,0.72,81458423200 +대진첨단소재,393970,18,17000,2,100,0.59,4420567,18162406,14796820,4420567,0.59,24.34,29.88,29.88,76508411360,30.42,30.42,76508411360 +에코프로,086520,19,50000,5,-6800,-11.97,1435812,330740,133138340,1435812,-11.97,434.12,1.08,1.08,74128402600,1.11,1.11,74128402600 +클로봇,466100,20,19560,2,1160,6.30,3797133,3079678,24651339,3797133,6.30,123.30,15.40,15.40,73671466670,15.28,15.28,73671466670 +온코닉테라퓨틱스,476060,21,20250,2,270,1.35,3175242,13759700,10881960,3175242,1.35,23.08,29.18,29.18,66463734700,30.16,30.16,66463734700 +KODEX 인버스,114800,22,4540,2,120,2.71,14482096,15485415,140200000,14482096,2.71,93.52,10.33,10.33,65602844685,10.31,10.31,65602844685 +크래프톤,259960,23,333000,5,-26000,-7.24,191842,376221,47911049,191842,-7.24,50.99,0.40,0.40,64231689500,0.40,0.40,64231689500 +삼성SDI,006400,24,190000,5,-9400,-4.71,335211,330812,68764530,335211,-4.71,101.33,0.49,0.49,64121955450,0.49,0.49,64121955450 +아이엠티,451220,25,13380,2,660,5.19,4563087,5393864,7874611,4563087,5.19,84.60,57.95,57.95,61234682465,58.12,58.12,61234682465 +형지I&C,011080,26,1549,2,221,16.64,39804031,59946364,31541686,39804031,16.64,66.40,126.19,126.19,57330969738,117.34,117.34,57330969738 +TIGER 미국S&P500,360750,27,20285,5,-535,-2.57,2819304,7251173,379500000,2819304,-2.57,38.88,0.74,0.74,57200288769,0.74,0.74,57200288769 +두산에너빌리티,034020,28,23450,5,-900,-3.70,2395686,4248520,640561146,2395686,-3.70,56.39,0.37,0.37,56390088075,0.38,0.38,56390088075 +한국항공우주,047810,29,74800,2,100,0.13,760271,1027570,97475107,760271,0.13,73.99,0.78,0.78,55756959300,0.76,0.76,55756959300 +자연과환경,043910,30,906,2,55,6.46,60567429,150360144,113391457,60567429,6.46,40.28,53.41,53.41,54814806875,53.36,53.36,54814806875 diff --git a/top30/20250331/top30-tv-20250331-120508.csv b/top30/20250331/top30-tv-20250331-120508.csv new file mode 100644 index 000000000000..cd2f1364216f --- /dev/null +++ b/top30/20250331/top30-tv-20250331-120508.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58250,5,-1950,-3.24,8211829,16282514,5919637922,8211829,-3.24,50.43,0.14,0.14,483077960400,0.14,0.14,483077960400 +SK하이닉스,000660,2,192300,5,-7000,-3.51,1883067,2673553,728002365,1883067,-3.51,70.43,0.26,0.26,363558738150,0.26,0.26,363558738150 +KODEX 레버리지,122630,3,15400,5,-805,-4.97,15556654,26447088,125600000,15556654,-4.97,58.82,12.39,12.39,240740062105,12.45,12.45,240740062105 +KODEX 코스닥150레버리지,233740,4,6425,5,-365,-5.38,31296733,33769384,225700000,31296733,-5.38,92.68,13.87,13.87,203607179119,14.04,14.04,203607179119 +KODEX 200선물인버스2X,252670,5,2280,2,115,5.31,89561870,127323328,656000000,89561870,5.31,70.34,13.65,13.65,203114520735,13.58,13.58,203114520735 +알테오젠,196170,6,362000,2,9500,2.70,494429,376195,53318828,494429,2.70,131.43,0.93,0.93,178799688750,0.93,0.93,178799688750 +티엑스알로보틱스,484810,7,22500,2,2300,11.39,7717497,4491687,15450915,7717497,11.39,171.82,49.95,49.95,173830237725,50.00,50.00,173830237725 +KODEX 200,069500,8,33930,5,-915,-2.63,4555669,9416839,171200000,4555669,-2.63,48.38,2.66,2.66,154802819420,2.66,2.66,154802819420 +오리엔트정공,065500,9,10240,2,270,2.71,12139918,13267945,31742912,12139918,2.71,91.50,38.24,38.24,121323122040,37.32,37.32,121323122040 +한화오션,042660,10,67200,2,200,0.30,1686658,1790358,306413394,1686658,0.30,94.21,0.55,0.55,113425749550,0.55,0.55,113425749550 +한화에어로스페이스,012450,11,629000,5,-1000,-0.16,178155,304634,45581161,178155,-0.16,58.48,0.39,0.39,111733616500,0.39,0.39,111733616500 +한미반도체,042700,12,68350,5,-8150,-10.65,1527326,492233,96614259,1527326,-10.65,310.29,1.58,1.58,106487415400,1.61,1.61,106487415400 +KODEX 코스닥150선물인버스,251340,13,4185,2,120,2.95,25605098,25148004,59600000,25605098,2.95,101.82,42.96,42.96,106485442392,42.69,42.69,106485442392 +현대차,005380,14,198600,5,-6400,-3.12,519829,1003500,209416191,519829,-3.12,51.80,0.25,0.25,103501755100,0.25,0.25,103501755100 +LG에너지솔루션,373220,15,330250,5,-25750,-7.23,290145,188128,234000000,290145,-7.23,154.23,0.12,0.12,97450548000,0.13,0.13,97450548000 +KODEX 코스닥150,229200,16,11180,5,-325,-2.82,8378566,11746927,85750000,8378566,-2.82,71.33,9.77,9.77,94388338367,9.85,9.85,94388338367 +현대로템,064350,17,104100,2,2400,2.36,795719,812223,109142293,795719,2.36,97.97,0.73,0.73,82210426000,0.72,0.72,82210426000 +대진첨단소재,393970,18,16930,2,30,0.18,4466193,18162406,14796820,4466193,0.18,24.59,30.18,30.18,77282352995,30.85,30.85,77282352995 +에코프로,086520,19,50000,5,-6800,-11.97,1444689,330740,133138340,1444689,-11.97,436.81,1.09,1.09,74572765400,1.12,1.12,74572765400 +클로봇,466100,20,19580,2,1180,6.41,3826030,3079678,24651339,3826030,6.41,124.23,15.52,15.52,74237393425,15.38,15.38,74237393425 +온코닉테라퓨틱스,476060,21,20150,2,170,0.85,3191228,13759700,10881960,3191228,0.85,23.19,29.33,29.33,66786765425,30.46,30.46,66786765425 +KODEX 인버스,114800,22,4535,2,115,2.60,14615827,15485415,140200000,14615827,2.60,94.38,10.42,10.42,66209893789,10.41,10.41,66209893789 +삼성SDI,006400,23,189900,5,-9500,-4.76,341231,330812,68764530,341231,-4.76,103.15,0.50,0.50,65265942550,0.50,0.50,65265942550 +크래프톤,259960,24,333000,5,-26000,-7.24,193563,376221,47911049,193563,-7.24,51.45,0.40,0.40,64804548000,0.41,0.41,64804548000 +아이엠티,451220,25,12990,2,270,2.12,4695161,5393864,7874611,4695161,2.12,87.05,59.62,59.62,62971010075,61.56,61.56,62971010075 +자연과환경,043910,26,920,2,69,8.11,65507139,150360144,113391457,65507139,8.11,43.57,57.77,57.77,59329285622,56.87,56.87,59329285622 +형지I&C,011080,27,1551,2,223,16.79,40627471,59946364,31541686,40627471,16.79,67.77,128.81,128.81,58612864738,119.81,119.81,58612864738 +TIGER 미국S&P500,360750,28,20280,5,-540,-2.59,2877483,7251173,379500000,2877483,-2.59,39.68,0.76,0.76,58380208596,0.76,0.76,58380208596 +두산에너빌리티,034020,29,23400,5,-950,-3.90,2476069,4248520,640561146,2476069,-3.90,58.28,0.39,0.39,58275615475,0.39,0.39,58275615475 +한국항공우주,047810,30,74700,3,0,0.00,778160,1027570,97475107,778160,0.00,75.73,0.80,0.80,57094481850,0.78,0.78,57094481850 diff --git a/top30/20250331/top30-tv-20250331-121529.csv b/top30/20250331/top30-tv-20250331-121529.csv new file mode 100644 index 000000000000..cd2dfcfd3bf7 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-121529.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58250,5,-1950,-3.24,8311570,16282514,5919637922,8311570,-3.24,51.05,0.14,0.14,488885679150,0.14,0.14,488885679150 +SK하이닉스,000660,2,192000,5,-7300,-3.66,1941044,2673553,728002365,1941044,-3.66,72.60,0.27,0.27,374692365050,0.27,0.27,374692365050 +KODEX 레버리지,122630,3,15345,5,-860,-5.31,16680615,26447088,125600000,16680615,-5.31,63.07,13.28,13.28,257998668894,13.39,13.39,257998668894 +KODEX 200선물인버스2X,252670,4,2287,2,122,5.64,94224865,127323328,656000000,94224865,5.64,74.00,14.36,14.36,213769346595,14.25,14.25,213769346595 +KODEX 코스닥150레버리지,233740,5,6412,5,-378,-5.57,31952552,33769384,225700000,31952552,-5.57,94.62,14.16,14.16,207814484267,14.36,14.36,207814484267 +알테오젠,196170,6,362500,2,10000,2.84,498218,376195,53318828,498218,2.84,132.44,0.93,0.93,180172276500,0.93,0.93,180172276500 +티엑스알로보틱스,484810,7,22550,2,2350,11.63,7748255,4491687,15450915,7748255,11.63,172.50,50.15,50.15,174522123050,50.09,50.09,174522123050 +KODEX 200,069500,8,33870,5,-975,-2.80,4870610,9416839,171200000,4870610,-2.80,51.72,2.84,2.84,165477566814,2.85,2.85,165477566814 +오리엔트정공,065500,9,10360,2,390,3.91,12308304,13267945,31742912,12308304,3.91,92.77,38.77,38.77,123060967280,37.42,37.42,123060967280 +한화오션,042660,10,67000,3,0,0.00,1698324,1790358,306413394,1698324,0.00,94.86,0.55,0.55,114208106200,0.56,0.56,114208106200 +한화에어로스페이스,012450,11,629000,5,-1000,-0.16,181909,304634,45581161,181909,-0.16,59.71,0.40,0.40,114088735000,0.40,0.40,114088735000 +한미반도체,042700,12,68200,5,-8300,-10.85,1555690,492233,96614259,1555690,-10.85,316.05,1.61,1.61,108425293000,1.65,1.65,108425293000 +KODEX 코스닥150선물인버스,251340,13,4195,2,130,3.20,25997483,25148004,59600000,25997483,3.20,103.38,43.62,43.62,108129523809,43.25,43.25,108129523809 +현대차,005380,14,198100,5,-6900,-3.37,534656,1003500,209416191,534656,-3.37,53.28,0.26,0.26,106439885500,0.26,0.26,106439885500 +LG에너지솔루션,373220,15,329000,5,-27000,-7.58,308419,188128,234000000,308419,-7.58,163.94,0.13,0.13,103472365250,0.13,0.13,103472365250 +KODEX 코스닥150,229200,16,11180,5,-325,-2.82,8520166,11746927,85750000,8520166,-2.82,72.53,9.94,9.94,95970796072,10.01,10.01,95970796072 +현대로템,064350,17,104100,2,2400,2.36,803119,812223,109142293,803119,2.36,98.88,0.74,0.74,82980643300,0.73,0.73,82980643300 +대진첨단소재,393970,18,16690,5,-210,-1.24,4637241,18162406,14796820,4637241,-1.24,25.53,31.34,31.34,80139544665,32.45,32.45,80139544665 +에코프로,086520,19,49900,5,-6900,-12.15,1501307,330740,133138340,1501307,-12.15,453.92,1.13,1.13,77398851200,1.17,1.17,77398851200 +클로봇,466100,20,19530,2,1130,6.14,3877042,3079678,24651339,3877042,6.14,125.89,15.73,15.73,75231443780,15.63,15.63,75231443780 +KODEX 인버스,114800,21,4545,2,125,2.83,15015708,15485415,140200000,15015708,2.83,96.97,10.71,10.71,68027549246,10.68,10.68,68027549246 +삼성SDI,006400,22,189600,5,-9800,-4.91,353562,330812,68764530,353562,-4.91,106.88,0.51,0.51,67604025550,0.52,0.52,67604025550 +온코닉테라퓨틱스,476060,23,20150,2,170,0.85,3204000,13759700,10881960,3204000,0.85,23.29,29.44,29.44,67044457200,30.58,30.58,67044457200 +크래프톤,259960,24,333000,5,-26000,-7.24,197431,376221,47911049,197431,-7.24,52.48,0.41,0.41,66090112000,0.41,0.41,66090112000 +아이엠티,451220,25,13050,2,330,2.59,4742079,5393864,7874611,4742079,2.59,87.92,60.22,60.22,63582045875,61.87,61.87,63582045875 +자연과환경,043910,26,904,2,53,6.23,69187683,150360144,113391457,69187683,6.23,46.01,61.02,61.02,62701117670,61.17,61.17,62701117670 +TIGER 미국S&P500,360750,27,20275,5,-545,-2.62,3080053,7251173,379500000,3080053,-2.62,42.48,0.81,0.81,62487329928,0.81,0.81,62487329928 +형지I&C,011080,28,1536,2,208,15.66,41607597,59946364,31541686,41607597,15.66,69.41,131.91,131.91,60124620689,124.10,124.10,60124620689 +두산에너빌리티,034020,29,23400,5,-950,-3.90,2497329,4248520,640561146,2497329,-3.90,58.78,0.39,0.39,58773460200,0.39,0.39,58773460200 +한국항공우주,047810,30,75000,2,300,0.40,791004,1027570,97475107,791004,0.40,76.98,0.81,0.81,58056092900,0.79,0.79,58056092900 diff --git a/top30/20250331/top30-tv-20250331-122625.csv b/top30/20250331/top30-tv-20250331-122625.csv new file mode 100644 index 000000000000..6ddad150079d --- /dev/null +++ b/top30/20250331/top30-tv-20250331-122625.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58250,5,-1950,-3.24,8461384,16282514,5919637922,8461384,-3.24,51.97,0.14,0.14,497614191050,0.14,0.14,497614191050 +SK하이닉스,000660,2,191900,5,-7400,-3.71,1987926,2673553,728002365,1987926,-3.71,74.36,0.27,0.27,383690340150,0.27,0.27,383690340150 +KODEX 레버리지,122630,3,15350,5,-855,-5.28,17069424,26447088,125600000,17069424,-5.28,64.54,13.59,13.59,263962772411,13.69,13.69,263962772411 +KODEX 200선물인버스2X,252670,4,2285,2,120,5.54,95637512,127323328,656000000,95637512,5.54,75.11,14.58,14.58,217003479969,14.48,14.48,217003479969 +KODEX 코스닥150레버리지,233740,5,6435,5,-355,-5.23,32389478,33769384,225700000,32389478,-5.23,95.91,14.35,14.35,210617125352,14.50,14.50,210617125352 +알테오젠,196170,6,362500,2,10000,2.84,503909,376195,53318828,503909,2.84,133.95,0.95,0.95,182235684250,0.94,0.94,182235684250 +티엑스알로보틱스,484810,7,22600,2,2400,11.88,7779776,4491687,15450915,7779776,11.88,173.20,50.35,50.35,175232168325,50.18,50.18,175232168325 +KODEX 200,069500,8,33875,5,-970,-2.78,5057201,9416839,171200000,5057201,-2.78,53.70,2.95,2.95,171796144596,2.96,2.96,171796144596 +오리엔트정공,065500,9,10220,2,250,2.51,12516305,13267945,31742912,12516305,2.51,94.33,39.43,39.43,125202057860,38.59,38.59,125202057860 +한화오션,042660,10,66700,5,-300,-0.45,1735418,1790358,306413394,1735418,-0.45,96.93,0.57,0.57,116688153850,0.57,0.57,116688153850 +한화에어로스페이스,012450,11,626000,5,-4000,-0.63,185020,304634,45581161,185020,-0.63,60.74,0.41,0.41,116040128000,0.41,0.41,116040128000 +한미반도체,042700,12,68200,5,-8300,-10.85,1602916,492233,96614259,1602916,-10.85,325.64,1.66,1.66,111645262850,1.69,1.69,111645262850 +현대차,005380,13,197800,5,-7200,-3.51,550429,1003500,209416191,550429,-3.51,54.85,0.26,0.26,109561260000,0.26,0.26,109561260000 +KODEX 코스닥150선물인버스,251340,14,4185,2,120,2.95,26254675,25148004,59600000,26254675,2.95,104.40,44.05,44.05,109207170040,43.78,43.78,109207170040 +LG에너지솔루션,373220,15,329500,5,-26500,-7.44,321658,188128,234000000,321658,-7.44,170.98,0.14,0.14,107826652250,0.14,0.14,107826652250 +KODEX 코스닥150,229200,16,11185,5,-320,-2.78,8746725,11746927,85750000,8746725,-2.78,74.46,10.20,10.20,98502848339,10.27,10.27,98502848339 +현대로템,064350,17,103900,2,2200,2.16,812546,812223,109142293,812546,2.16,100.04,0.74,0.74,83960444600,0.74,0.74,83960444600 +대진첨단소재,393970,18,16860,5,-40,-0.24,4709721,18162406,14796820,4709721,-0.24,25.93,31.83,31.83,81360318100,32.61,32.61,81360318100 +에코프로,086520,19,49850,5,-6950,-12.24,1529975,330740,133138340,1529975,-12.24,462.59,1.15,1.15,78826903525,1.19,1.19,78826903525 +클로봇,466100,20,19510,2,1110,6.03,3915419,3079678,24651339,3915419,6.03,127.14,15.88,15.88,75977913260,15.80,15.80,75977913260 +KODEX 인버스,114800,21,4547,2,127,2.87,15871716,15485415,140200000,15871716,2.87,102.49,11.32,11.32,71922238679,11.28,11.28,71922238679 +삼성SDI,006400,22,189400,5,-10000,-5.02,364747,330812,68764530,364747,-5.02,110.26,0.53,0.53,69722864850,0.54,0.54,69722864850 +온코닉테라퓨틱스,476060,23,20300,2,320,1.60,3222093,13759700,10881960,3222093,1.60,23.42,29.61,29.61,67409897850,30.52,30.52,67409897850 +크래프톤,259960,24,334500,5,-24500,-6.82,200014,376221,47911049,200014,-6.82,53.16,0.42,0.42,66950619250,0.42,0.42,66950619250 +TIGER 미국S&P500,360750,25,20285,5,-535,-2.57,3273759,7251173,379500000,3273759,-2.57,45.15,0.86,0.86,66414300848,0.86,0.86,66414300848 +아이엠티,451220,26,12790,2,70,0.55,4836567,5393864,7874611,4836567,0.55,89.67,61.42,61.42,64792611795,64.33,64.33,64792611795 +자연과환경,043910,27,917,2,66,7.76,71281617,150360144,113391457,71281617,7.76,47.41,62.86,62.86,64612425293,62.14,62.14,64612425293 +형지I&C,011080,28,1510,2,182,13.70,42620119,59946364,31541686,42620119,13.70,71.10,135.12,135.12,61662369635,129.47,129.47,61662369635 +두산에너빌리티,034020,29,23400,5,-950,-3.90,2537961,4248520,640561146,2537961,-3.90,59.74,0.40,0.40,59724687750,0.40,0.40,59724687750 +한국항공우주,047810,30,74900,2,200,0.27,807333,1027570,97475107,807333,0.27,78.57,0.83,0.83,59279556900,0.81,0.81,59279556900 diff --git a/top30/20250331/top30-tv-20250331-123725.csv b/top30/20250331/top30-tv-20250331-123725.csv new file mode 100644 index 000000000000..3b97068f622f --- /dev/null +++ b/top30/20250331/top30-tv-20250331-123725.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,5,-1900,-3.16,8579730,16282514,5919637922,8579730,-3.16,52.69,0.14,0.14,504509221950,0.15,0.15,504509221950 +SK하이닉스,000660,2,192100,5,-7200,-3.61,2056068,2673553,728002365,2056068,-3.61,76.90,0.28,0.28,396765569150,0.28,0.28,396765569150 +KODEX 레버리지,122630,3,15335,5,-870,-5.37,17347958,26447088,125600000,17347958,-5.37,65.59,13.81,13.81,268236531563,13.93,13.93,268236531563 +KODEX 200선물인버스2X,252670,4,2290,2,125,5.77,97392603,127323328,656000000,97392603,5.77,76.49,14.85,14.85,221021758507,14.71,14.71,221021758507 +KODEX 코스닥150레버리지,233740,5,6425,5,-365,-5.38,32835488,33769384,225700000,32835488,-5.38,97.23,14.55,14.55,213484974443,14.72,14.72,213484974443 +알테오젠,196170,6,362500,2,10000,2.84,512200,376195,53318828,512200,2.84,136.15,0.96,0.96,185238572250,0.96,0.96,185238572250 +티엑스알로보틱스,484810,7,22750,2,2550,12.62,7943352,4491687,15450915,7943352,12.62,176.85,51.41,51.41,178951535200,50.91,50.91,178951535200 +KODEX 200,069500,8,33860,5,-985,-2.83,5248423,9416839,171200000,5248423,-2.83,55.73,3.07,3.07,178272215708,3.08,3.08,178272215708 +오리엔트정공,065500,9,10220,2,250,2.51,12630492,13267945,31742912,12630492,2.51,95.20,39.79,39.79,126369890105,38.95,38.95,126369890105 +한화오션,042660,10,66400,5,-600,-0.90,1781686,1790358,306413394,1781686,-0.90,99.52,0.58,0.58,119767724150,0.59,0.59,119767724150 +한화에어로스페이스,012450,11,628000,5,-2000,-0.32,189500,304634,45581161,189500,-0.32,62.21,0.42,0.42,118843668500,0.42,0.42,118843668500 +LG에너지솔루션,373220,12,332750,5,-23250,-6.53,351332,188128,234000000,351332,-6.53,186.75,0.15,0.15,117658047000,0.15,0.15,117658047000 +한미반도체,042700,13,68700,5,-7800,-10.20,1683125,492233,96614259,1683125,-10.20,341.94,1.74,1.74,117125624600,1.76,1.76,117125624600 +KODEX 코스닥150선물인버스,251340,14,4185,2,120,2.95,26877729,25148004,59600000,26877729,2.95,106.88,45.10,45.10,111815716833,44.83,44.83,111815716833 +현대차,005380,15,197600,5,-7400,-3.61,559950,1003500,209416191,559950,-3.61,55.80,0.27,0.27,111443256700,0.27,0.27,111443256700 +KODEX 코스닥150,229200,16,11185,5,-320,-2.78,8930512,11746927,85750000,8930512,-2.78,76.02,10.41,10.41,100558844484,10.48,10.48,100558844484 +현대로템,064350,17,103300,2,1600,1.57,829141,812223,109142293,829141,1.57,102.08,0.76,0.76,85680512050,0.76,0.76,85680512050 +대진첨단소재,393970,18,16630,5,-270,-1.60,4771017,18162406,14796820,4771017,-1.60,26.27,32.24,32.24,82384466165,33.48,33.48,82384466165 +에코프로,086520,19,49900,5,-6900,-12.15,1556744,330740,133138340,1556744,-12.15,470.69,1.17,1.17,80161081225,1.21,1.21,80161081225 +KODEX 인버스,114800,20,4545,2,125,2.83,17394992,15485415,140200000,17394992,2.83,112.33,12.41,12.41,78852875103,12.37,12.37,78852875103 +클로봇,466100,21,19510,2,1110,6.03,3955751,3079678,24651339,3955751,6.03,128.45,16.05,16.05,76766407000,15.96,15.96,76766407000 +삼성SDI,006400,22,189900,5,-9500,-4.76,369714,330812,68764530,369714,-4.76,111.76,0.54,0.54,70665785950,0.54,0.54,70665785950 +TIGER 미국S&P500,360750,23,20275,5,-545,-2.62,3425978,7251173,379500000,3425978,-2.62,47.25,0.90,0.90,69501113880,0.90,0.90,69501113880 +크래프톤,259960,24,335000,5,-24000,-6.69,203697,376221,47911049,203697,-6.69,54.14,0.43,0.43,68182819750,0.42,0.42,68182819750 +자연과환경,043910,25,898,2,47,5.52,74934045,150360144,113391457,74934045,5.52,49.84,66.08,66.08,67925374544,66.71,66.71,67925374544 +온코닉테라퓨틱스,476060,26,20200,2,220,1.10,3233229,13759700,10881960,3233229,1.10,23.50,29.71,29.71,67635367050,30.77,30.77,67635367050 +아이엠티,451220,27,12880,2,160,1.26,4872198,5393864,7874611,4872198,1.26,90.33,61.87,61.87,65250990155,64.33,64.33,65250990155 +형지I&C,011080,28,1515,2,187,14.08,43484230,59946364,31541686,43484230,14.08,72.54,137.86,137.86,62962208091,131.76,131.76,62962208091 +두산에너빌리티,034020,29,23400,5,-950,-3.90,2616111,4248520,640561146,2616111,-3.90,61.58,0.41,0.41,61555465350,0.41,0.41,61555465350 +TIGER 200,102110,30,33800,5,-975,-2.80,1775126,3344494,64350000,1775126,-2.80,53.08,2.76,2.76,60125595665,2.76,2.76,60125595665 diff --git a/top30/20250331/top30-tv-20250331-124838.csv b/top30/20250331/top30-tv-20250331-124838.csv new file mode 100644 index 000000000000..4bf4b92c8264 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-124838.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,5,-2000,-3.32,8872627,16282514,5919637922,8872627,-3.32,54.49,0.15,0.15,521554010850,0.15,0.15,521554010850 +SK하이닉스,000660,2,191800,5,-7500,-3.76,2102396,2673553,728002365,2102396,-3.76,78.64,0.29,0.29,405657222950,0.29,0.29,405657222950 +KODEX 레버리지,122630,3,15305,5,-900,-5.55,18197804,26447088,125600000,18197804,-5.55,68.81,14.49,14.49,281249345818,14.63,14.63,281249345818 +KODEX 200선물인버스2X,252670,4,2292,2,127,5.87,98808555,127323328,656000000,98808555,5.87,77.60,15.06,15.06,224264258797,14.92,14.92,224264258797 +KODEX 코스닥150레버리지,233740,5,6410,5,-380,-5.60,33477383,33769384,225700000,33477383,-5.60,99.14,14.83,14.83,217600761834,15.04,15.04,217600761834 +알테오젠,196170,6,361000,2,8500,2.41,523972,376195,53318828,523972,2.41,139.28,0.98,0.98,189494943750,0.98,0.98,189494943750 +KODEX 200,069500,7,33830,5,-1015,-2.91,5454402,9416839,171200000,5454402,-2.91,57.92,3.19,3.19,185243098335,3.20,3.20,185243098335 +티엑스알로보틱스,484810,8,22700,2,2500,12.38,8034165,4491687,15450915,8034165,12.38,178.87,52.00,52.00,181010769550,51.61,51.61,181010769550 +오리엔트정공,065500,9,10280,2,310,3.11,12715585,13267945,31742912,12715585,3.11,95.84,40.06,40.06,127242119335,38.99,38.99,127242119335 +한화오션,042660,10,66400,5,-600,-0.90,1847486,1790358,306413394,1847486,-0.90,103.19,0.60,0.60,124132748400,0.61,0.61,124132748400 +LG에너지솔루션,373220,11,331750,5,-24250,-6.81,369272,188128,234000000,369272,-6.81,196.29,0.16,0.16,123609006000,0.16,0.16,123609006000 +한화에어로스페이스,012450,12,629000,5,-1000,-0.16,191677,304634,45581161,191677,-0.16,62.92,0.42,0.42,120210484500,0.42,0.42,120210484500 +현대차,005380,13,197200,5,-7800,-3.80,598259,1003500,209416191,598259,-3.80,59.62,0.29,0.29,118992984600,0.29,0.29,118992984600 +한미반도체,042700,14,68400,5,-8100,-10.59,1705410,492233,96614259,1705410,-10.59,346.46,1.77,1.77,118651736000,1.80,1.80,118651736000 +KODEX 코스닥150선물인버스,251340,15,4190,2,125,3.08,27858964,25148004,59600000,27858964,3.08,110.78,46.74,46.74,115927095927,46.42,46.42,115927095927 +KODEX 코스닥150,229200,16,11170,5,-335,-2.91,9109777,11746927,85750000,9109777,-2.91,77.55,10.62,10.62,102561913571,10.71,10.71,102561913571 +현대로템,064350,17,103400,2,1700,1.67,840640,812223,109142293,840640,1.67,103.50,0.77,0.77,86869283800,0.77,0.77,86869283800 +대진첨단소재,393970,18,16470,5,-430,-2.54,4927798,18162406,14796820,4927798,-2.54,27.13,33.30,33.30,84971059325,34.87,34.87,84971059325 +KODEX 인버스,114800,19,4550,2,130,2.94,18197338,15485415,140200000,18197338,2.94,117.51,12.98,12.98,82503572230,12.93,12.93,82503572230 +에코프로,086520,20,50000,5,-6800,-11.97,1579830,330740,133138340,1579830,-11.97,477.67,1.19,1.19,81315616925,1.22,1.22,81315616925 +클로봇,466100,21,19475,2,1075,5.84,3983149,3079678,24651339,3983149,5.84,129.34,16.16,16.16,77300001180,16.10,16.10,77300001180 +삼성SDI,006400,22,189800,5,-9600,-4.81,374617,330812,68764530,374617,-4.81,113.24,0.54,0.54,71597069600,0.55,0.55,71597069600 +TIGER 미국S&P500,360750,23,20300,5,-520,-2.50,3522386,7251173,379500000,3522386,-2.50,48.58,0.93,0.93,71457102386,0.93,0.93,71457102386 +자연과환경,043910,24,914,2,63,7.40,77824043,150360144,113391457,77824043,7.40,51.76,68.63,68.63,70558385709,68.08,68.08,70558385709 +크래프톤,259960,25,334000,5,-25000,-6.96,207275,376221,47911049,207275,-6.96,55.09,0.43,0.43,69378719250,0.43,0.43,69378719250 +온코닉테라퓨틱스,476060,26,20150,2,170,0.85,3245653,13759700,10881960,3245653,0.85,23.59,29.83,29.83,67886301950,30.96,30.96,67886301950 +아이엠티,451220,27,12860,2,140,1.10,4884851,5393864,7874611,4884851,1.10,90.56,62.03,62.03,65413624570,64.59,64.59,65413624570 +형지I&C,011080,28,1498,2,170,12.80,44149830,59946364,31541686,44149830,12.80,73.65,139.97,139.97,63963665441,135.37,135.37,63963665441 +두산에너빌리티,034020,29,23350,5,-1000,-4.11,2710325,4248520,640561146,2710325,-4.11,63.79,0.42,0.42,63757825550,0.43,0.43,63757825550 +TIGER 200,102110,30,33765,5,-1010,-2.90,1881296,3344494,64350000,1881296,-2.90,56.25,2.92,2.92,63711965530,2.93,2.93,63711965530 diff --git a/top30/20250331/top30-tv-20250331-125001.csv b/top30/20250331/top30-tv-20250331-125001.csv new file mode 100644 index 000000000000..4bb0bc9cb5fd --- /dev/null +++ b/top30/20250331/top30-tv-20250331-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,5,-2000,-3.32,8884996,16282514,5919637922,8884996,-3.32,54.57,0.15,0.15,522273218550,0.15,0.15,522273218550 +SK하이닉스,000660,2,191700,5,-7600,-3.81,2107418,2673553,728002365,2107418,-3.81,78.82,0.29,0.29,406619798250,0.29,0.29,406619798250 +KODEX 레버리지,122630,3,15295,5,-910,-5.62,18251762,26447088,125600000,18251762,-5.62,69.01,14.53,14.53,282074760858,14.68,14.68,282074760858 +KODEX 200선물인버스2X,252670,4,2290,2,125,5.77,98861547,127323328,656000000,98861547,5.77,77.65,15.07,15.07,224385847807,14.94,14.94,224385847807 +KODEX 코스닥150레버리지,233740,5,6400,5,-390,-5.74,33536089,33769384,225700000,33536089,-5.74,99.31,14.86,14.86,217976723752,15.09,15.09,217976723752 +알테오젠,196170,6,360000,2,7500,2.13,528025,376195,53318828,528025,2.13,140.36,0.99,0.99,190955114750,0.99,0.99,190955114750 +KODEX 200,069500,7,33820,5,-1025,-2.94,5478708,9416839,171200000,5478708,-2.94,58.18,3.20,3.20,186065160020,3.21,3.21,186065160020 +티엑스알로보틱스,484810,8,22600,2,2400,11.88,8040989,4491687,15450915,8040989,11.88,179.02,52.04,52.04,181165318600,51.88,51.88,181165318600 +오리엔트정공,065500,9,10310,2,340,3.41,12750943,13267945,31742912,12750943,3.41,96.10,40.17,40.17,127606258305,38.99,38.99,127606258305 +한화오션,042660,10,66500,5,-500,-0.75,1851673,1790358,306413394,1851673,-0.75,103.42,0.60,0.60,124411033200,0.61,0.61,124411033200 +LG에너지솔루션,373220,11,331500,5,-24500,-6.88,370862,188128,234000000,370862,-6.88,197.13,0.16,0.16,124136043000,0.16,0.16,124136043000 +한화에어로스페이스,012450,12,629000,5,-1000,-0.16,191909,304634,45581161,191909,-0.16,63.00,0.42,0.42,120356330500,0.42,0.42,120356330500 +현대차,005380,13,197200,5,-7800,-3.80,599126,1003500,209416191,599126,-3.80,59.70,0.29,0.29,119163951950,0.29,0.29,119163951950 +한미반도체,042700,14,68400,5,-8100,-10.59,1711185,492233,96614259,1711185,-10.59,347.64,1.77,1.77,119046687450,1.80,1.80,119046687450 +KODEX 코스닥150선물인버스,251340,15,4195,2,130,3.20,28127395,25148004,59600000,28127395,3.20,111.85,47.19,47.19,117053161222,46.82,46.82,117053161222 +KODEX 코스닥150,229200,16,11165,5,-340,-2.96,9127192,11746927,85750000,9127192,-2.96,77.70,10.64,10.64,102756302121,10.73,10.73,102756302121 +현대로템,064350,17,103400,2,1700,1.67,841454,812223,109142293,841454,1.67,103.60,0.77,0.77,86953391000,0.77,0.77,86953391000 +대진첨단소재,393970,18,16460,5,-440,-2.60,4938740,18162406,14796820,4938740,-2.60,27.19,33.38,33.38,85150732635,34.96,34.96,85150732635 +KODEX 인버스,114800,19,4550,2,130,2.94,18200039,15485415,140200000,18200039,2.94,117.53,12.98,12.98,82515872755,12.94,12.94,82515872755 +에코프로,086520,20,50000,5,-6800,-11.97,1583431,330740,133138340,1583431,-11.97,478.75,1.19,1.19,81495648150,1.22,1.22,81495648150 +클로봇,466100,21,19460,2,1060,5.76,3987362,3079678,24651339,3987362,5.76,129.47,16.18,16.18,77381992790,16.13,16.13,77381992790 +TIGER 미국S&P500,360750,22,20295,5,-525,-2.52,3570253,7251173,379500000,3570253,-2.52,49.24,0.94,0.94,72428328721,0.94,0.94,72428328721 +삼성SDI,006400,23,189800,5,-9600,-4.81,374958,330812,68764530,374958,-4.81,113.34,0.55,0.55,71661808700,0.55,0.55,71661808700 +자연과환경,043910,24,908,2,57,6.70,77953863,150360144,113391457,77953863,6.70,51.84,68.75,68.75,70676285135,68.64,68.64,70676285135 +크래프톤,259960,25,334000,5,-25000,-6.96,207497,376221,47911049,207497,-6.96,55.15,0.43,0.43,69452896250,0.43,0.43,69452896250 +온코닉테라퓨틱스,476060,26,20100,2,120,0.60,3247563,13759700,10881960,3247563,0.60,23.60,29.84,29.84,67924706900,31.05,31.05,67924706900 +아이엠티,451220,27,12850,2,130,1.02,4885231,5393864,7874611,4885231,1.02,90.57,62.04,62.04,65418504790,64.65,64.65,65418504790 +TIGER 200,102110,28,33755,5,-1020,-2.93,1897459,3344494,64350000,1897459,-2.93,56.73,2.95,2.95,64257654405,2.96,2.96,64257654405 +형지I&C,011080,29,1502,2,174,13.10,44186108,59946364,31541686,44186108,13.10,73.71,140.09,140.09,64018111839,135.13,135.13,64018111839 +두산에너빌리티,034020,30,23400,5,-950,-3.90,2711902,4248520,640561146,2711902,-3.90,63.83,0.42,0.42,63794674325,0.43,0.43,63794674325 diff --git a/top30/20250331/top30-tv-20250331-132030.csv b/top30/20250331/top30-tv-20250331-132030.csv new file mode 100644 index 000000000000..718f048e108f --- /dev/null +++ b/top30/20250331/top30-tv-20250331-132030.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57850,5,-2350,-3.90,10199987,16282514,5919637922,10199987,-3.90,62.64,0.17,0.17,598569552150,0.17,0.17,598569552150 +SK하이닉스,000660,2,190800,5,-8500,-4.26,2320882,2673553,728002365,2320882,-4.26,86.81,0.32,0.32,447452522550,0.32,0.32,447452522550 +KODEX 레버리지,122630,3,15255,5,-950,-5.86,19861256,26447088,125600000,19861256,-5.86,75.10,15.81,15.81,306653839257,16.00,16.00,306653839257 +KODEX 200선물인버스2X,252670,4,2300,2,135,6.24,107404606,127323328,656000000,107404606,6.24,84.36,16.37,16.37,244010963043,16.17,16.17,244010963043 +KODEX 코스닥150레버리지,233740,5,6375,5,-415,-6.11,36775555,33769384,225700000,36775555,-6.11,108.90,16.29,16.29,238657661389,16.59,16.59,238657661389 +알테오젠,196170,6,358500,2,6000,1.70,586947,376195,53318828,586947,1.70,156.02,1.10,1.10,212020267750,1.11,1.11,212020267750 +KODEX 200,069500,7,33780,5,-1065,-3.06,6043615,9416839,171200000,6043615,-3.06,64.18,3.53,3.53,205157740496,3.55,3.55,205157740496 +티엑스알로보틱스,484810,8,22950,2,2750,13.61,8693994,4491687,15450915,8693994,13.61,193.56,56.27,56.27,196134605075,55.31,55.31,196134605075 +LG에너지솔루션,373220,9,330000,5,-26000,-7.30,428179,188128,234000000,428179,-7.30,227.60,0.18,0.18,143051912250,0.19,0.19,143051912250 +KODEX 코스닥150선물인버스,251340,10,4205,2,140,3.44,31894505,25148004,59600000,31894505,3.44,126.83,53.51,53.51,132879364259,53.02,53.02,132879364259 +오리엔트정공,065500,11,10260,2,290,2.91,13165621,13267945,31742912,13165621,2.91,99.23,41.48,41.48,131860074450,40.49,40.49,131860074450 +한화오션,042660,12,66700,5,-300,-0.45,1934739,1790358,306413394,1934739,-0.45,108.06,0.63,0.63,129928792250,0.64,0.64,129928792250 +한화에어로스페이스,012450,13,630000,3,0,0.00,201294,304634,45581161,201294,0.00,66.08,0.44,0.44,126259806000,0.44,0.44,126259806000 +현대차,005380,14,197500,5,-7500,-3.66,634094,1003500,209416191,634094,-3.66,63.19,0.30,0.30,126060110200,0.30,0.30,126060110200 +한미반도체,042700,15,68500,5,-8000,-10.46,1794348,492233,96614259,1794348,-10.46,364.53,1.86,1.86,124735194850,1.88,1.88,124735194850 +KODEX 코스닥150,229200,16,11130,5,-375,-3.26,10380528,11746927,85750000,10380528,-3.26,88.37,12.11,12.11,116726351671,12.23,12.23,116726351671 +KODEX 인버스,114800,17,4560,2,140,3.17,20186775,15485415,140200000,20186775,3.17,130.36,14.40,14.40,91572552937,14.32,14.32,91572552937 +현대로템,064350,18,103700,2,2000,1.97,873001,812223,109142293,873001,1.97,107.48,0.80,0.80,90220341600,0.80,0.80,90220341600 +대진첨단소재,393970,19,16470,5,-430,-2.54,5054156,18162406,14796820,5054156,-2.54,27.83,34.16,34.16,87054791655,35.72,35.72,87054791655 +에코프로,086520,20,50200,5,-6600,-11.62,1651616,330740,133138340,1651616,-11.62,499.37,1.24,1.24,84914001875,1.27,1.27,84914001875 +클로봇,466100,21,19370,2,970,5.27,4208715,3079678,24651339,4208715,5.27,136.66,17.07,17.07,81662349815,17.10,17.10,81662349815 +삼성SDI,006400,22,190200,5,-9200,-4.61,399434,330812,68764530,399434,-4.61,120.74,0.58,0.58,76313980550,0.58,0.58,76313980550 +TIGER 200,102110,23,33715,5,-1060,-3.05,2228868,3344494,64350000,2228868,-3.05,66.64,3.46,3.46,75439159965,3.48,3.48,75439159965 +TIGER 미국S&P500,360750,24,20290,5,-530,-2.55,3683709,7251173,379500000,3683709,-2.55,50.80,0.97,0.97,74730671833,0.97,0.97,74730671833 +자연과환경,043910,25,895,2,44,5.17,81339921,150360144,113391457,81339921,5.17,54.10,71.73,71.73,73742851190,72.66,72.66,73742851190 +크래프톤,259960,26,331000,5,-28000,-7.80,217282,376221,47911049,217282,-7.80,57.75,0.45,0.45,72704914750,0.46,0.46,72704914750 +두산에너빌리티,034020,27,23350,5,-1000,-4.11,3052481,4248520,640561146,3052481,-4.11,71.85,0.48,0.48,71750271375,0.48,0.48,71750271375 +온코닉테라퓨틱스,476060,28,20000,2,20,0.10,3352651,13759700,10881960,3352651,0.10,24.37,30.81,30.81,70025410535,32.17,32.17,70025410535 +NAVER,035420,29,190900,5,-3800,-1.95,365993,700564,158437008,365993,-1.95,52.24,0.23,0.23,69649734950,0.23,0.23,69649734950 +아이엠티,451220,30,12460,5,-260,-2.04,5025435,5393864,7874611,5025435,-2.04,93.17,63.82,63.82,67178007225,68.47,68.47,67178007225 diff --git a/top30/20250331/top30-tv-20250331-133125.csv b/top30/20250331/top30-tv-20250331-133125.csv new file mode 100644 index 000000000000..74f06034858c --- /dev/null +++ b/top30/20250331/top30-tv-20250331-133125.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57900,5,-2300,-3.82,10363177,16282514,5919637922,10363177,-3.82,63.65,0.18,0.18,608009209000,0.18,0.18,608009209000 +SK하이닉스,000660,2,191300,5,-8000,-4.01,2406383,2673553,728002365,2406383,-4.01,90.01,0.33,0.33,463792748200,0.33,0.33,463792748200 +KODEX 레버리지,122630,3,15275,5,-930,-5.74,20117581,26447088,125600000,20117581,-5.74,76.07,16.02,16.02,310566265143,16.19,16.19,310566265143 +KODEX 200선물인버스2X,252670,4,2295,2,130,6.00,107667313,127323328,656000000,107667313,6.00,84.56,16.41,16.41,244614516114,16.25,16.25,244614516114 +KODEX 코스닥150레버리지,233740,5,6365,5,-425,-6.26,37663321,33769384,225700000,37663321,-6.26,111.53,16.69,16.69,244310708092,17.01,17.01,244310708092 +알테오젠,196170,6,358000,2,5500,1.56,610923,376195,53318828,610923,1.56,162.40,1.15,1.15,220599185500,1.16,1.16,220599185500 +KODEX 200,069500,7,33800,5,-1045,-3.00,6199566,9416839,171200000,6199566,-3.00,65.83,3.62,3.62,210426741793,3.64,3.64,210426741793 +티엑스알로보틱스,484810,8,22800,2,2600,12.87,8870395,4491687,15450915,8870395,12.87,197.48,57.41,57.41,200151138675,56.82,56.82,200151138675 +LG에너지솔루션,373220,9,329000,5,-27000,-7.58,435141,188128,234000000,435141,-7.58,231.30,0.19,0.19,145348446000,0.19,0.19,145348446000 +KODEX 코스닥150선물인버스,251340,10,4205,2,140,3.44,32757163,25148004,59600000,32757163,3.44,130.26,54.96,54.96,136506340019,54.47,54.47,136506340019 +오리엔트정공,065500,11,10140,2,170,1.71,13329425,13267945,31742912,13329425,1.71,100.46,41.99,41.99,133527156175,41.48,41.48,133527156175 +한화오션,042660,12,67000,3,0,0.00,1987506,1790358,306413394,1987506,0.00,111.01,0.65,0.65,133462147400,0.65,0.65,133462147400 +한화에어로스페이스,012450,13,630000,3,0,0.00,204536,304634,45581161,204536,0.00,67.14,0.45,0.45,128303135500,0.45,0.45,128303135500 +현대차,005380,14,197200,5,-7800,-3.80,644489,1003500,209416191,644489,-3.80,64.22,0.31,0.31,128111447300,0.31,0.31,128111447300 +한미반도체,042700,15,69000,5,-7500,-9.80,1826514,492233,96614259,1826514,-9.80,371.07,1.89,1.89,126945721150,1.90,1.90,126945721150 +KODEX 코스닥150,229200,16,11140,5,-365,-3.17,10981031,11746927,85750000,10981031,-3.17,93.48,12.81,12.81,123414087123,12.92,12.92,123414087123 +현대로템,064350,17,104900,2,3200,3.15,910950,812223,109142293,910950,3.15,112.16,0.83,0.83,94187904900,0.82,0.82,94187904900 +KODEX 인버스,114800,18,4555,2,135,3.05,20289733,15485415,140200000,20289733,3.05,131.02,14.47,14.47,92041999209,14.41,14.41,92041999209 +대진첨단소재,393970,19,16690,5,-210,-1.24,5115978,18162406,14796820,5115978,-1.24,28.17,34.57,34.57,88085028360,35.67,35.67,88085028360 +에코프로,086520,20,49950,5,-6850,-12.06,1672520,330740,133138340,1672520,-12.06,505.69,1.26,1.26,85959234500,1.29,1.29,85959234500 +클로봇,466100,21,19230,2,830,4.51,4251971,3079678,24651339,4251971,4.51,138.07,17.25,17.25,82498146010,17.40,17.40,82498146010 +TIGER 200,102110,22,33735,5,-1040,-2.99,2330740,3344494,64350000,2330740,-2.99,69.69,3.62,3.62,78874835737,3.63,3.63,78874835737 +삼성SDI,006400,23,190200,5,-9200,-4.61,404592,330812,68764530,404592,-4.61,122.30,0.59,0.59,77295265850,0.59,0.59,77295265850 +TIGER 미국S&P500,360750,24,20290,5,-530,-2.55,3807293,7251173,379500000,3807293,-2.55,52.51,1.00,1.00,77238168088,1.00,1.00,77238168088 +자연과환경,043910,25,863,2,12,1.41,83556397,150360144,113391457,83556397,1.41,55.57,73.69,73.69,75696121864,77.35,77.35,75696121864 +크래프톤,259960,26,332000,5,-27000,-7.52,223442,376221,47911049,223442,-7.52,59.39,0.47,0.47,74750908750,0.47,0.47,74750908750 +두산에너빌리티,034020,27,23350,5,-1000,-4.11,3106856,4248520,640561146,3106856,-4.11,73.13,0.49,0.49,73021720075,0.49,0.49,73021720075 +NAVER,035420,28,190800,5,-3900,-2.00,376133,700564,158437008,376133,-2.00,53.69,0.24,0.24,71585498850,0.24,0.24,71585498850 +온코닉테라퓨틱스,476060,29,20050,2,70,0.35,3367902,13759700,10881960,3367902,0.35,24.48,30.95,30.95,70330602050,32.23,32.23,70330602050 +기아,000270,30,92000,5,-3300,-3.46,735126,1293885,397672632,735126,-3.46,56.82,0.18,0.18,67924168200,0.19,0.19,67924168200 diff --git a/top30/20250331/top30-tv-20250331-135502.csv b/top30/20250331/top30-tv-20250331-135502.csv new file mode 100644 index 000000000000..0b4f52abe065 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-135502.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,5,-2000,-3.32,11007682,16282514,5919637922,11007682,-3.32,67.60,0.19,0.19,645414333400,0.19,0.19,645414333400 +SK하이닉스,000660,2,191300,5,-8000,-4.01,2566047,2673553,728002365,2566047,-4.01,95.98,0.35,0.35,494366775400,0.35,0.35,494366775400 +KODEX 레버리지,122630,3,15280,5,-925,-5.71,21388721,26447088,125600000,21388721,-5.71,80.87,17.03,17.03,329993614249,17.19,17.19,329993614249 +KODEX 코스닥150레버리지,233740,4,6375,5,-415,-6.11,39484625,33769384,225700000,39484625,-6.11,116.92,17.49,17.49,255921248779,17.79,17.79,255921248779 +KODEX 200선물인버스2X,252670,5,2295,2,130,6.00,112113009,127323328,656000000,112113009,6.00,88.05,17.09,17.09,254814728224,16.93,16.93,254814728224 +알테오젠,196170,6,356000,2,3500,0.99,637496,376195,53318828,637496,0.99,169.46,1.20,1.20,230097665000,1.21,1.21,230097665000 +KODEX 200,069500,7,33815,5,-1030,-2.96,6610238,9416839,171200000,6610238,-2.96,70.20,3.86,3.86,224312323796,3.87,3.87,224312323796 +티엑스알로보틱스,484810,8,21900,2,1700,8.42,9206351,4491687,15450915,9206351,8.42,204.96,59.58,59.58,207662049775,61.37,61.37,207662049775 +LG에너지솔루션,373220,9,331000,5,-25000,-7.02,468190,188128,234000000,468190,-7.02,248.87,0.20,0.20,156279811750,0.20,0.20,156279811750 +KODEX 코스닥150선물인버스,251340,10,4205,2,140,3.44,33815479,25148004,59600000,33815479,3.44,134.47,56.74,56.74,140953527450,56.24,56.24,140953527450 +오리엔트정공,065500,11,10250,2,280,2.81,13875312,13267945,31742912,13875312,2.81,104.58,43.71,43.71,139097026905,42.75,42.75,139097026905 +한화오션,042660,12,67000,3,0,0.00,2045010,1790358,306413394,2045010,0.00,114.22,0.67,0.67,137319530750,0.67,0.67,137319530750 +현대차,005380,13,197300,5,-7700,-3.76,678109,1003500,209416191,678109,-3.76,67.57,0.32,0.32,134740841900,0.33,0.33,134740841900 +한화에어로스페이스,012450,14,630000,3,0,0.00,214210,304634,45581161,214210,0.00,70.32,0.47,0.47,134409117000,0.47,0.47,134409117000 +KODEX 코스닥150,229200,15,11145,5,-360,-3.13,11861737,11746927,85750000,11861737,-3.13,100.98,13.83,13.83,133229394096,13.94,13.94,133229394096 +한미반도체,042700,16,68750,5,-7750,-10.13,1897881,492233,96614259,1897881,-10.13,385.57,1.96,1.96,131862167000,1.99,1.99,131862167000 +현대로템,064350,17,104900,2,3200,3.15,983061,812223,109142293,983061,3.15,121.03,0.90,0.90,101764502250,0.89,0.89,101764502250 +KODEX 인버스,114800,18,4552,2,132,2.99,21088511,15485415,140200000,21088511,2.99,136.18,15.04,15.04,95680402729,14.99,14.99,95680402729 +대진첨단소재,393970,19,16450,5,-450,-2.66,5183986,18162406,14796820,5183986,-2.66,28.54,35.03,35.03,89208475800,36.65,36.65,89208475800 +에코프로,086520,20,50200,5,-6600,-11.62,1726975,330740,133138340,1726975,-11.62,522.15,1.30,1.30,88685889950,1.33,1.33,88685889950 +클로봇,466100,21,19150,2,750,4.08,4353847,3079678,24651339,4353847,4.08,141.37,17.66,17.66,84457778645,17.89,17.89,84457778645 +TIGER 200,102110,22,33755,5,-1020,-2.93,2415921,3344494,64350000,2415921,-2.93,72.24,3.75,3.75,81749169484,3.76,3.76,81749169484 +자연과환경,043910,23,883,2,32,3.76,88978777,150360144,113391457,88978777,3.76,59.18,78.47,78.47,80560876718,80.46,80.46,80560876718 +TIGER 미국S&P500,360750,24,20310,5,-510,-2.45,3964884,7251173,379500000,3964884,-2.45,54.68,1.04,1.04,80437877412,1.04,1.04,80437877412 +삼성SDI,006400,25,190200,5,-9200,-4.61,415335,330812,68764530,415335,-4.61,125.55,0.60,0.60,79338315800,0.61,0.61,79338315800 +크래프톤,259960,26,332500,5,-26500,-7.38,230505,376221,47911049,230505,-7.38,61.27,0.48,0.48,77099955750,0.48,0.48,77099955750 +두산에너빌리티,034020,27,23350,5,-1000,-4.11,3266259,4248520,640561146,3266259,-4.11,76.88,0.51,0.51,76752229125,0.51,0.51,76752229125 +NAVER,035420,28,191000,5,-3700,-1.90,400950,700564,158437008,400950,-1.90,57.23,0.25,0.25,76322488800,0.25,0.25,76322488800 +형지I&C,011080,29,1616,2,288,21.69,51822449,59946364,31541686,51822449,21.69,86.45,164.30,164.30,75756110816,148.62,148.62,75756110816 +온코닉테라퓨틱스,476060,30,20650,2,670,3.35,3592092,13759700,10881960,3592092,3.35,26.11,33.01,33.01,74933254000,33.35,33.35,74933254000 diff --git a/top30/20250331/top30-tv-20250331-140001.csv b/top30/20250331/top30-tv-20250331-140001.csv new file mode 100644 index 000000000000..fb256b8131ee --- /dev/null +++ b/top30/20250331/top30-tv-20250331-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58250,5,-1950,-3.24,11068229,16282514,5919637922,11068229,-3.24,67.98,0.19,0.19,648938665550,0.19,0.19,648938665550 +SK하이닉스,000660,2,191400,5,-7900,-3.96,2595286,2673553,728002365,2595286,-3.96,97.07,0.36,0.36,499963850850,0.36,0.36,499963850850 +KODEX 레버리지,122630,3,15295,5,-910,-5.62,21441245,26447088,125600000,21441245,-5.62,81.07,17.07,17.07,330796568289,17.22,17.22,330796568289 +KODEX 코스닥150레버리지,233740,4,6385,5,-405,-5.96,39670051,33769384,225700000,39670051,-5.96,117.47,17.58,17.58,257104380928,17.84,17.84,257104380928 +KODEX 200선물인버스2X,252670,5,2292,2,127,5.87,112217439,127323328,656000000,112217439,5.87,88.14,17.11,17.11,255053998036,16.96,16.96,255053998036 +알테오젠,196170,6,356500,2,4000,1.13,640947,376195,53318828,640947,1.13,170.38,1.20,1.20,231327183750,1.22,1.22,231327183750 +KODEX 200,069500,7,33825,5,-1020,-2.93,6688578,9416839,171200000,6688578,-2.93,71.03,3.91,3.91,226961642331,3.92,3.92,226961642331 +티엑스알로보틱스,484810,8,21800,2,1600,7.92,9476663,4491687,15450915,9476663,7.92,210.98,61.33,61.33,213564000325,63.40,63.40,213564000325 +LG에너지솔루션,373220,9,332500,5,-23500,-6.60,478302,188128,234000000,478302,-6.60,254.24,0.20,0.20,159631694000,0.21,0.21,159631694000 +KODEX 코스닥150선물인버스,251340,10,4195,2,130,3.20,34009534,25148004,59600000,34009534,3.20,135.24,57.06,57.06,141768646878,56.70,56.70,141768646878 +오리엔트정공,065500,11,10270,2,300,3.01,13981270,13267945,31742912,13981270,3.01,105.38,44.05,44.05,140184745010,43.00,43.00,140184745010 +한화오션,042660,12,67100,2,100,0.15,2060849,1790358,306413394,2060849,0.15,115.11,0.67,0.67,138382436300,0.67,0.67,138382436300 +한화에어로스페이스,012450,13,630000,3,0,0.00,215641,304634,45581161,215641,0.00,70.79,0.47,0.47,135311918000,0.47,0.47,135311918000 +현대차,005380,14,197200,5,-7800,-3.80,680324,1003500,209416191,680324,-3.80,67.80,0.32,0.32,135177682850,0.33,0.33,135177682850 +KODEX 코스닥150,229200,15,11155,5,-350,-3.04,12034967,11746927,85750000,12034967,-3.04,102.45,14.03,14.03,135160457200,14.13,14.13,135160457200 +한미반도체,042700,16,68600,5,-7900,-10.33,1909241,492233,96614259,1909241,-10.33,387.87,1.98,1.98,132642870350,2.00,2.00,132642870350 +현대로템,064350,17,105000,2,3300,3.24,991212,812223,109142293,991212,3.24,122.04,0.91,0.91,102619738000,0.90,0.90,102619738000 +KODEX 인버스,114800,18,4550,2,130,2.94,21130989,15485415,140200000,21130989,2.94,136.46,15.07,15.07,95873887000,15.03,15.03,95873887000 +대진첨단소재,393970,19,16470,5,-430,-2.54,5205216,18162406,14796820,5205216,-2.54,28.66,35.18,35.18,89558375025,36.75,36.75,89558375025 +에코프로,086520,20,50150,5,-6650,-11.71,1730022,330740,133138340,1730022,-11.71,523.08,1.30,1.30,88838631000,1.33,1.33,88838631000 +클로봇,466100,21,19180,2,780,4.24,4392388,3079678,24651339,4392388,4.24,142.62,17.82,17.82,85194839585,18.02,18.02,85194839585 +TIGER 200,102110,22,33770,5,-1005,-2.89,2427259,3344494,64350000,2427259,-2.89,72.57,3.77,3.77,82131961734,3.78,3.78,82131961734 +형지I&C,011080,23,1669,2,341,25.68,55451915,59946364,31541686,55451915,25.68,92.50,175.81,175.81,81705202562,155.21,155.21,81705202562 +자연과환경,043910,24,891,2,40,4.70,89613738,150360144,113391457,89613738,4.70,59.60,79.03,79.03,81124110268,80.30,80.30,81124110268 +TIGER 미국S&P500,360750,25,20310,5,-510,-2.45,3977481,7251173,379500000,3977481,-2.45,54.85,1.05,1.05,80693715407,1.05,1.05,80693715407 +온코닉테라퓨틱스,476060,26,21150,2,1170,5.86,3841296,13759700,10881960,3841296,5.86,27.92,35.30,35.30,80159753475,34.83,34.83,80159753475 +삼성SDI,006400,27,190000,5,-9400,-4.71,418756,330812,68764530,418756,-4.71,126.58,0.61,0.61,79988798350,0.61,0.61,79988798350 +NAVER,035420,28,191400,5,-3300,-1.69,412040,700564,158437008,412040,-1.69,58.82,0.26,0.26,78443889300,0.26,0.26,78443889300 +크래프톤,259960,29,333000,5,-26000,-7.24,232450,376221,47911049,232450,-7.24,61.79,0.49,0.49,77747466750,0.49,0.49,77747466750 +두산에너빌리티,034020,30,23350,5,-1000,-4.11,3301205,4248520,640561146,3301205,-4.11,77.70,0.52,0.52,77568964150,0.52,0.52,77568964150 diff --git a/top30/20250331/top30-tv-20250331-143025.csv b/top30/20250331/top30-tv-20250331-143025.csv new file mode 100644 index 000000000000..465e8fb87978 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-143025.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58100,5,-2100,-3.49,11752705,16282514,5919637922,11752705,-3.49,72.18,0.20,0.20,688742239300,0.20,0.20,688742239300 +SK하이닉스,000660,2,191200,5,-8100,-4.06,2792282,2673553,728002365,2792282,-4.06,104.44,0.38,0.38,537635478600,0.39,0.39,537635478600 +KODEX 레버리지,122630,3,15305,5,-900,-5.55,22184608,26447088,125600000,22184608,-5.55,83.88,17.66,17.66,342174422583,17.80,17.80,342174422583 +KODEX 200선물인버스2X,252670,4,2295,2,130,6.00,119633991,127323328,656000000,119633991,6.00,93.96,18.24,18.24,272038040340,18.07,18.07,272038040340 +KODEX 코스닥150레버리지,233740,5,6370,5,-420,-6.19,41694501,33769384,225700000,41694501,-6.19,123.47,18.47,18.47,270034972026,18.78,18.78,270034972026 +KODEX 200,069500,6,33830,5,-1015,-2.91,7316849,9416839,171200000,7316849,-2.91,77.70,4.27,4.27,248217969394,4.29,4.29,248217969394 +알테오젠,196170,7,357000,2,4500,1.28,683463,376195,53318828,683463,1.28,181.68,1.28,1.28,246493434250,1.29,1.29,246493434250 +티엑스알로보틱스,484810,8,21150,2,950,4.70,10235711,4491687,15450915,10235711,4.70,227.88,66.25,66.25,229733996450,70.30,70.30,229733996450 +LG에너지솔루션,373220,9,334000,5,-22000,-6.18,509905,188128,234000000,509905,-6.18,271.04,0.22,0.22,170177754500,0.22,0.22,170177754500 +오리엔트정공,065500,10,10160,2,190,1.91,14737213,13267945,31742912,14737213,1.91,111.07,46.43,46.43,147903318140,45.86,45.86,147903318140 +KODEX 코스닥150선물인버스,251340,11,4205,2,140,3.44,35078685,25148004,59600000,35078685,3.44,139.49,58.86,58.86,146257302363,58.36,58.36,146257302363 +한화오션,042660,12,67100,2,100,0.15,2138849,1790358,306413394,2138849,0.15,119.46,0.70,0.70,143613005600,0.70,0.70,143613005600 +KODEX 코스닥150,229200,13,11135,5,-370,-3.22,12759106,11746927,85750000,12759106,-3.22,108.62,14.88,14.88,143236361004,15.00,15.00,143236361004 +현대차,005380,14,197400,5,-7600,-3.71,720914,1003500,209416191,720914,-3.71,71.84,0.34,0.34,143184744300,0.35,0.35,143184744300 +한미반도체,042700,15,68800,5,-7700,-10.07,2038590,492233,96614259,2038590,-10.07,414.15,2.11,2.11,141520245300,2.13,2.13,141520245300 +한화에어로스페이스,012450,16,629000,5,-1000,-0.16,225247,304634,45581161,225247,-0.16,73.94,0.49,0.49,141366439500,0.49,0.49,141366439500 +온코닉테라퓨틱스,476060,17,23900,2,3920,19.62,6127849,13759700,10881960,6127849,19.62,44.53,56.31,56.31,131067585850,50.40,50.40,131067585850 +현대로템,064350,18,106100,2,4400,4.33,1089903,812223,109142293,1089903,4.33,134.19,1.00,1.00,113044275750,0.98,0.98,113044275750 +KODEX 인버스,114800,19,4550,2,130,2.94,21764962,15485415,140200000,21764962,2.94,140.55,15.52,15.52,98758471035,15.48,15.48,98758471035 +대진첨단소재,393970,20,16680,5,-220,-1.30,5496138,18162406,14796820,5496138,-1.30,30.26,37.14,37.14,94423820250,38.26,38.26,94423820250 +형지I&C,011080,21,1652,2,324,24.40,62730445,59946364,31541686,62730445,24.40,104.64,198.88,198.88,93760261345,179.94,179.94,93760261345 +에코프로,086520,22,49850,5,-6950,-12.24,1800587,330740,133138340,1800587,-12.24,544.41,1.35,1.35,92364039400,1.39,1.39,92364039400 +TIGER 200,102110,23,33780,5,-995,-2.86,2708767,3344494,64350000,2708767,-2.86,80.99,4.21,4.21,91639816199,4.22,4.22,91639816199 +클로봇,466100,24,19160,2,760,4.13,4535344,3079678,24651339,4535344,4.13,147.27,18.40,18.40,87928809100,18.62,18.62,87928809100 +NAVER,035420,25,191700,5,-3000,-1.54,454490,700564,158437008,454490,-1.54,64.87,0.29,0.29,86586636900,0.29,0.29,86586636900 +TIGER 미국S&P500,360750,26,20310,5,-510,-2.45,4202242,7251173,379500000,4202242,-2.45,57.95,1.11,1.11,85260978827,1.11,1.11,85260978827 +엘컴텍,037950,27,1198,2,124,11.55,69945378,23960936,84447519,69945378,11.55,291.91,82.83,82.83,84908052948,83.93,83.93,84908052948 +삼성SDI,006400,28,190000,5,-9400,-4.71,442592,330812,68764530,442592,-4.71,133.79,0.64,0.64,84519110200,0.65,0.65,84519110200 +자연과환경,043910,29,860,2,9,1.06,92821941,150360144,113391457,92821941,1.06,61.73,81.86,81.86,83921068514,86.06,86.06,83921068514 +콜마홀딩스,024720,30,10070,2,1080,12.01,8029129,509227,34296259,8029129,12.01,1576.73,23.41,23.41,83427557040,24.16,24.16,83427557040 diff --git a/top30/20250331/top30-tv-20250331-144102.csv b/top30/20250331/top30-tv-20250331-144102.csv new file mode 100644 index 000000000000..a0e3d5af6705 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-144102.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58100,5,-2100,-3.49,12019991,16282514,5919637922,12019991,-3.49,73.82,0.20,0.20,704292360500,0.20,0.20,704292360500 +SK하이닉스,000660,2,191000,5,-8300,-4.16,2886909,2673553,728002365,2886909,-4.16,107.98,0.40,0.40,555716333350,0.40,0.40,555716333350 +KODEX 레버리지,122630,3,15285,5,-920,-5.68,22558250,26447088,125600000,22558250,-5.68,85.30,17.96,17.96,347885866852,18.12,18.12,347885866852 +KODEX 200선물인버스2X,252670,4,2292,2,127,5.87,121524867,127323328,656000000,121524867,5.87,95.45,18.53,18.53,276377086409,18.38,18.38,276377086409 +KODEX 코스닥150레버리지,233740,5,6370,5,-420,-6.19,42293085,33769384,225700000,42293085,-6.19,125.24,18.74,18.74,273845337178,19.05,19.05,273845337178 +KODEX 200,069500,6,33815,5,-1030,-2.96,7885983,9416839,171200000,7885983,-2.96,83.74,4.61,4.61,267461713860,4.62,4.62,267461713860 +알테오젠,196170,7,356500,2,4000,1.13,686584,376195,53318828,686584,1.13,182.51,1.29,1.29,247605632500,1.30,1.30,247605632500 +티엑스알로보틱스,484810,8,21000,2,800,3.96,10335577,4491687,15450915,10335577,3.96,230.10,66.89,66.89,231834270550,71.45,71.45,231834270550 +LG에너지솔루션,373220,9,334000,5,-22000,-6.18,517377,188128,234000000,517377,-6.18,275.01,0.22,0.22,172668095250,0.22,0.22,172668095250 +온코닉테라퓨틱스,476060,10,25100,2,5120,25.63,7301938,13759700,10881960,7301938,25.63,53.07,67.10,67.10,160068973350,58.60,58.60,160068973350 +오리엔트정공,065500,11,10090,2,120,1.20,14980185,13267945,31742912,14980185,1.20,112.91,47.19,47.19,150358192330,46.94,46.94,150358192330 +KODEX 코스닥150선물인버스,251340,12,4205,2,140,3.44,35493833,25148004,59600000,35493833,3.44,141.14,59.55,59.55,148003011122,59.06,59.06,148003011122 +현대차,005380,13,197400,5,-7600,-3.71,733742,1003500,209416191,733742,-3.71,73.12,0.35,0.35,145716888050,0.35,0.35,145716888050 +KODEX 코스닥150,229200,14,11135,5,-370,-3.22,12975352,11746927,85750000,12975352,-3.22,110.46,15.13,15.13,145643551554,15.25,15.25,145643551554 +한화오션,042660,15,66950,5,-50,-0.07,2152366,1790358,306413394,2152366,-0.07,120.22,0.70,0.70,144517839200,0.70,0.70,144517839200 +한화에어로스페이스,012450,16,630000,3,0,0.00,228571,304634,45581161,228571,0.00,75.03,0.50,0.50,143459748000,0.50,0.50,143459748000 +한미반도체,042700,17,68700,5,-7800,-10.20,2059951,492233,96614259,2059951,-10.20,418.49,2.13,2.13,142986933300,2.15,2.15,142986933300 +현대로템,064350,18,105700,2,4000,3.93,1117839,812223,109142293,1117839,3.93,137.63,1.02,1.02,116000930800,1.01,1.01,116000930800 +TIGER 200,102110,19,33770,5,-1005,-2.89,2987112,3344494,64350000,2987112,-2.89,89.31,4.64,4.64,101038485526,4.65,4.65,101038485526 +KODEX 인버스,114800,20,4555,2,135,3.05,22096780,15485415,140200000,22096780,3.05,142.69,15.76,15.76,100269726411,15.70,15.70,100269726411 +형지I&C,011080,21,1641,2,313,23.57,63911743,59946364,31541686,63911743,23.57,106.61,202.63,202.63,95701381316,184.89,184.89,95701381316 +대진첨단소재,393970,22,16510,5,-390,-2.31,5551423,18162406,14796820,5551423,-2.31,30.57,37.52,37.52,95340529115,39.03,39.03,95340529115 +에코프로,086520,23,49750,5,-7050,-12.41,1855557,330740,133138340,1855557,-12.41,561.03,1.39,1.39,95101427375,1.44,1.44,95101427375 +NAVER,035420,24,191500,5,-3200,-1.64,471948,700564,158437008,471948,-1.64,67.37,0.30,0.30,89928353050,0.30,0.30,89928353050 +클로봇,466100,25,19280,2,880,4.78,4586635,3079678,24651339,4586635,4.78,148.93,18.61,18.61,88915930550,18.71,18.71,88915930550 +TIGER 미국S&P500,360750,26,20310,5,-510,-2.45,4335191,7251173,379500000,4335191,-2.45,59.79,1.14,1.14,87961728610,1.14,1.14,87961728610 +콜마홀딩스,024720,27,9730,2,740,8.23,8371705,509227,34296259,8371705,8.23,1644.00,24.41,24.41,86787821720,26.01,26.01,86787821720 +엘컴텍,037950,28,1193,2,119,11.08,71309985,23960936,84447519,71309985,11.08,297.61,84.44,84.44,86541565301,85.90,85.90,86541565301 +삼성SDI,006400,29,189800,5,-9600,-4.81,451018,330812,68764530,451018,-4.81,136.34,0.66,0.66,86119406900,0.66,0.66,86119406900 +HD현대일렉트릭,267260,30,295000,5,-10000,-3.28,288175,333617,36047135,288175,-3.28,86.38,0.80,0.80,85757956250,0.81,0.81,85757956250 diff --git a/top30/20250331/top30-tv-20250331-145244.csv b/top30/20250331/top30-tv-20250331-145244.csv new file mode 100644 index 000000000000..735ae60bc2c0 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-145244.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,5,-2000,-3.32,12236355,16282514,5919637922,12236355,-3.32,75.15,0.21,0.21,716877879450,0.21,0.21,716877879450 +SK하이닉스,000660,2,190600,5,-8700,-4.37,2968219,2673553,728002365,2968219,-4.37,111.02,0.41,0.41,571237414850,0.41,0.41,571237414850 +KODEX 레버리지,122630,3,15275,5,-930,-5.74,23389908,26447088,125600000,23389908,-5.74,88.44,18.62,18.62,360590004232,18.80,18.80,360590004232 +KODEX 200선물인버스2X,252670,4,2295,2,130,6.00,123581570,127323328,656000000,123581570,6.00,97.06,18.84,18.84,281096950841,18.67,18.67,281096950841 +KODEX 200,069500,5,33800,5,-1045,-3.00,8214044,9416839,171200000,8214044,-3.00,87.23,4.80,4.80,278552782114,4.81,4.81,278552782114 +KODEX 코스닥150레버리지,233740,6,6370,5,-420,-6.19,43028739,33769384,225700000,43028739,-6.19,127.42,19.06,19.06,278530606092,19.37,19.37,278530606092 +알테오젠,196170,7,356000,2,3500,0.99,706076,376195,53318828,706076,0.99,187.69,1.32,1.32,254547899750,1.34,1.34,254547899750 +티엑스알로보틱스,484810,8,20850,2,650,3.22,10455353,4491687,15450915,10455353,3.22,232.77,67.67,67.67,234353314125,72.75,72.75,234353314125 +온코닉테라퓨틱스,476060,9,25950,1,5970,29.88,8313324,13759700,10881960,8313324,29.88,60.42,76.40,76.40,185776893325,65.79,65.79,185776893325 +LG에너지솔루션,373220,10,334250,5,-21750,-6.11,531251,188128,234000000,531251,-6.11,282.39,0.23,0.23,177305566750,0.23,0.23,177305566750 +오리엔트정공,065500,11,9840,5,-130,-1.30,15462154,13267945,31742912,15462154,-1.30,116.54,48.71,48.71,155166401750,49.68,49.68,155166401750 +한화오션,042660,12,66800,5,-200,-0.30,2237011,1790358,306413394,2237011,-0.30,124.95,0.73,0.73,150164068250,0.73,0.73,150164068250 +현대차,005380,13,197500,5,-7500,-3.66,756189,1003500,209416191,756189,-3.66,75.36,0.36,0.36,150144694050,0.36,0.36,150144694050 +KODEX 코스닥150선물인버스,251340,14,4205,2,140,3.44,35872415,25148004,59600000,35872415,3.44,142.65,60.19,60.19,149594878627,59.69,59.69,149594878627 +KODEX 코스닥150,229200,15,11135,5,-370,-3.22,13265606,11746927,85750000,13265606,-3.22,112.93,15.47,15.47,148875128891,15.59,15.59,148875128891 +한화에어로스페이스,012450,16,628000,5,-2000,-0.32,235480,304634,45581161,235480,-0.32,77.30,0.52,0.52,147803889500,0.52,0.52,147803889500 +한미반도체,042700,17,68500,5,-8000,-10.46,2099805,492233,96614259,2099805,-10.46,426.59,2.17,2.17,145721118000,2.20,2.20,145721118000 +현대로템,064350,18,105200,2,3500,3.44,1151108,812223,109142293,1151108,3.44,141.72,1.05,1.05,119506880850,1.04,1.04,119506880850 +TIGER 200,102110,19,33755,5,-1020,-2.93,3199169,3344494,64350000,3199169,-2.93,95.65,4.97,4.97,108198222415,4.98,4.98,108198222415 +KODEX 인버스,114800,20,4560,2,140,3.17,22726509,15485415,140200000,22726509,3.17,146.76,16.21,16.21,103137979885,16.13,16.13,103137979885 +형지I&C,011080,21,1588,2,260,19.58,65786095,59946364,31541686,65786095,19.58,109.74,208.57,208.57,98743104714,197.14,197.14,98743104714 +에코프로,086520,22,49950,5,-6850,-12.06,1893905,330740,133138340,1893905,-12.06,572.63,1.42,1.42,97011623550,1.46,1.46,97011623550 +대진첨단소재,393970,23,16700,5,-200,-1.18,5607752,18162406,14796820,5607752,-1.18,30.88,37.90,37.90,96280494400,38.96,38.96,96280494400 +NAVER,035420,24,191300,5,-3400,-1.75,491288,700564,158437008,491288,-1.75,70.13,0.31,0.31,93628130350,0.31,0.31,93628130350 +클로봇,466100,25,19440,2,1040,5.65,4779449,3079678,24651339,4779449,5.65,155.19,19.39,19.39,92665151945,19.34,19.34,92665151945 +HD현대일렉트릭,267260,26,293500,5,-11500,-3.77,302415,333617,36047135,302415,-3.77,90.65,0.84,0.84,89953699250,0.85,0.85,89953699250 +TIGER 미국S&P500,360750,27,20320,5,-500,-2.40,4410873,7251173,379500000,4410873,-2.40,60.83,1.16,1.16,89499015349,1.16,1.16,89499015349 +엘컴텍,037950,28,1201,2,127,11.82,73470129,23960936,84447519,73470129,11.82,306.62,87.00,87.00,89160932574,87.91,87.91,89160932574 +삼성SDI,006400,29,189400,5,-10000,-5.02,465239,330812,68764530,465239,-5.02,140.64,0.68,0.68,88815924750,0.68,0.68,88815924750 +콜마홀딩스,024720,30,9630,2,640,7.12,8523785,509227,34296259,8523785,7.12,1673.87,24.85,24.85,88259448170,26.72,26.72,88259448170 diff --git a/top30/20250331/top30-tv-20250331-150525.csv b/top30/20250331/top30-tv-20250331-150525.csv new file mode 100644 index 000000000000..d5fde5748b32 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-150525.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,5,-2000,-3.32,12845438,16282514,5919637922,12845438,-3.32,78.89,0.22,0.22,752319625600,0.22,0.22,752319625600 +SK하이닉스,000660,2,191900,5,-7400,-3.71,3160321,2673553,728002365,3160321,-3.71,118.21,0.43,0.43,607931938750,0.44,0.44,607931938750 +KODEX 레버리지,122630,3,15295,5,-910,-5.62,24148964,26447088,125600000,24148964,-5.62,91.31,19.23,19.23,372184052277,19.37,19.37,372184052277 +KODEX 200,069500,4,33840,5,-1005,-2.88,8542125,9416839,171200000,8542125,-2.88,90.71,4.99,4.99,289645847430,5.00,5.00,289645847430 +KODEX 코스닥150레버리지,233740,5,6395,5,-395,-5.82,44753020,33769384,225700000,44753020,-5.82,132.53,19.83,19.83,289536345582,20.06,20.06,289536345582 +KODEX 200선물인버스2X,252670,6,2290,2,125,5.77,125080020,127323328,656000000,125080020,5.77,98.24,19.07,19.07,284534782280,18.94,18.94,284534782280 +알테오젠,196170,7,357000,2,4500,1.28,726450,376195,53318828,726450,1.28,193.10,1.36,1.36,261810610250,1.38,1.38,261810610250 +티엑스알로보틱스,484810,8,21050,2,850,4.21,10627092,4491687,15450915,10627092,4.21,236.59,68.78,68.78,237938081200,73.16,73.16,237938081200 +온코닉테라퓨틱스,476060,9,25950,1,5970,29.88,9277138,13759700,10881960,9277138,29.88,67.42,85.25,85.25,210755140725,74.63,74.63,210755140725 +LG에너지솔루션,373220,10,335500,5,-20500,-5.76,540571,188128,234000000,540571,-5.76,287.34,0.23,0.23,180426200750,0.23,0.23,180426200750 +오리엔트정공,065500,11,10120,2,150,1.50,15821385,13267945,31742912,15821385,1.50,119.25,49.84,49.84,158764327830,49.42,49.42,158764327830 +KODEX 코스닥150,229200,12,11160,5,-345,-3.00,14065289,11746927,85750000,14065289,-3.00,119.74,16.40,16.40,157793033280,16.49,16.49,157793033280 +한미반도체,042700,13,68100,5,-8400,-10.98,2269191,492233,96614259,2269191,-10.98,461.00,2.35,2.35,157305764250,2.39,2.39,157305764250 +한화에어로스페이스,012450,14,625000,5,-5000,-0.79,247902,304634,45581161,247902,-0.79,81.38,0.54,0.54,155569165500,0.55,0.55,155569165500 +한화오션,042660,15,66600,5,-400,-0.60,2309125,1790358,306413394,2309125,-0.60,128.98,0.75,0.75,154967056050,0.76,0.76,154967056050 +현대차,005380,16,197500,5,-7500,-3.66,779448,1003500,209416191,779448,-3.66,77.67,0.37,0.37,154736564150,0.37,0.37,154736564150 +KODEX 코스닥150선물인버스,251340,17,4200,2,135,3.32,36397677,25148004,59600000,36397677,3.32,144.73,61.07,61.07,151800687282,60.64,60.64,151800687282 +현대로템,064350,18,105100,2,3400,3.34,1190664,812223,109142293,1190664,3.34,146.59,1.09,1.09,123664947500,1.08,1.08,123664947500 +TIGER 200,102110,19,33795,5,-980,-2.82,3460542,3344494,64350000,3460542,-2.82,103.47,5.38,5.38,117024350545,5.38,5.38,117024350545 +형지I&C,011080,20,1653,2,325,24.47,69022034,59946364,31541686,69022034,24.47,115.14,218.83,218.83,103999785893,199.47,199.47,103999785893 +KODEX 인버스,114800,21,4550,2,130,2.94,22888712,15485415,140200000,22888712,2.94,147.81,16.33,16.33,103876797849,16.28,16.28,103876797849 +에코프로,086520,22,49750,5,-7050,-12.41,1954398,330740,133138340,1954398,-12.41,590.92,1.47,1.47,100022218200,1.51,1.51,100022218200 +대진첨단소재,393970,23,16880,5,-20,-0.12,5789651,18162406,14796820,5789651,-0.12,31.88,39.13,39.13,99350667605,39.78,39.78,99350667605 +HD현대일렉트릭,267260,24,294000,5,-11000,-3.61,332273,333617,36047135,332273,-3.61,99.60,0.92,0.92,98715666500,0.93,0.93,98715666500 +TIGER 미국S&P500,360750,25,20295,5,-525,-2.52,4845580,7251173,379500000,4845580,-2.52,66.82,1.28,1.28,98324159404,1.28,1.28,98324159404 +NAVER,035420,26,191500,5,-3200,-1.64,511576,700564,158437008,511576,-1.64,73.02,0.32,0.32,97509314200,0.32,0.32,97509314200 +클로봇,466100,27,19580,2,1180,6.41,4919942,3079678,24651339,4919942,6.41,159.76,19.96,19.96,95406648625,19.77,19.77,95406648625 +삼성SDI,006400,28,189300,5,-10100,-5.07,479206,330812,68764530,479206,-5.07,144.86,0.70,0.70,91461860350,0.70,0.70,91461860350 +엘컴텍,037950,29,1224,2,150,13.97,75232279,23960936,84447519,75232279,13.97,313.98,89.09,89.09,91311371947,88.34,88.34,91311371947 +콜마홀딩스,024720,30,9750,2,760,8.45,8754519,509227,34296259,8754519,8.45,1719.18,25.53,25.53,90503780675,27.07,27.07,90503780675 diff --git a/top30/20250331/top30-tv-20250331-151500.csv b/top30/20250331/top30-tv-20250331-151500.csv new file mode 100644 index 000000000000..9c6a38b6a40d --- /dev/null +++ b/top30/20250331/top30-tv-20250331-151500.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58100,5,-2100,-3.49,13197082,16282514,5919637922,13197082,-3.49,81.05,0.22,0.22,772785631650,0.22,0.22,772785631650 +SK하이닉스,000660,2,191950,5,-7350,-3.69,3247858,2673553,728002365,3247858,-3.69,121.48,0.45,0.45,624727127600,0.45,0.45,624727127600 +KODEX 레버리지,122630,3,15280,5,-925,-5.71,24844240,26447088,125600000,24844240,-5.71,93.94,19.78,19.78,382814354153,19.95,19.95,382814354153 +KODEX 200,069500,4,33820,5,-1025,-2.94,8781193,9416839,171200000,8781193,-2.94,93.25,5.13,5.13,297733495516,5.14,5.14,297733495516 +KODEX 코스닥150레버리지,233740,5,6400,5,-390,-5.74,45629440,33769384,225700000,45629440,-5.74,135.12,20.22,20.22,295141485899,20.43,20.43,295141485899 +KODEX 200선물인버스2X,252670,6,2292,2,127,5.87,125684801,127323328,656000000,125684801,5.87,98.71,19.16,19.16,285920004913,19.02,19.02,285920004913 +알테오젠,196170,7,358500,2,6000,1.70,740547,376195,53318828,740547,1.70,196.85,1.39,1.39,266856440000,1.40,1.40,266856440000 +티엑스알로보틱스,484810,8,21250,2,1050,5.20,10743084,4491687,15450915,10743084,5.20,239.18,69.53,69.53,240387995525,73.21,73.21,240387995525 +온코닉테라퓨틱스,476060,9,25950,1,5970,29.88,9474738,13759700,10881960,9474738,29.88,68.86,87.07,87.07,215875349000,76.45,76.45,215875349000 +LG에너지솔루션,373220,10,333500,5,-22500,-6.32,551743,188128,234000000,551743,-6.32,293.28,0.24,0.24,184156209250,0.24,0.24,184156209250 +한미반도체,042700,11,68250,5,-8250,-10.78,2349762,492233,96614259,2349762,-10.78,477.37,2.43,2.43,162803976150,2.47,2.47,162803976150 +KODEX 코스닥150,229200,12,11165,5,-340,-2.96,14494609,11746927,85750000,14494609,-2.96,123.39,16.90,16.90,162584376126,16.98,16.98,162584376126 +한화에어로스페이스,012450,13,625000,5,-5000,-0.79,257361,304634,45581161,257361,-0.79,84.48,0.56,0.56,161470783500,0.57,0.57,161470783500 +오리엔트정공,065500,14,10030,2,60,0.60,15994932,13267945,31742912,15994932,0.60,120.55,50.39,50.39,160515064915,50.42,50.42,160515064915 +현대차,005380,15,197400,5,-7600,-3.71,798251,1003500,209416191,798251,-3.71,79.55,0.38,0.38,158449433850,0.38,0.38,158449433850 +한화오션,042660,16,67000,3,0,0.00,2359667,1790358,306413394,2359667,0.00,131.80,0.77,0.77,158350128550,0.77,0.77,158350128550 +KODEX 코스닥150선물인버스,251340,17,4190,2,125,3.08,36776475,25148004,59600000,36776475,3.08,146.24,61.71,61.71,153389733948,61.42,61.42,153389733948 +현대로템,064350,18,104900,2,3200,3.15,1222906,812223,109142293,1222906,3.15,150.56,1.12,1.12,127051762300,1.11,1.11,127051762300 +TIGER 200,102110,19,33785,5,-990,-2.85,3622626,3344494,64350000,3622626,-2.85,108.32,5.63,5.63,122500301941,5.63,5.63,122500301941 +형지I&C,011080,20,1622,2,294,22.14,70590576,59946364,31541686,70590576,22.14,117.76,223.80,223.80,106567244226,208.30,208.30,106567244226 +에코프로,086520,21,49600,5,-7200,-12.68,2068251,330740,133138340,2068251,-12.68,625.34,1.55,1.55,105668688800,1.60,1.60,105668688800 +대진첨단소재,393970,22,17240,2,340,2.01,6109815,18162406,14796820,6109815,2.01,33.64,41.29,41.29,104830065565,41.09,41.09,104830065565 +KODEX 인버스,114800,23,4552,2,132,2.99,22925320,15485415,140200000,22925320,2.99,148.04,16.35,16.35,104043398894,16.30,16.30,104043398894 +HD현대일렉트릭,267260,24,294000,5,-11000,-3.61,349618,333617,36047135,349618,-3.61,104.80,0.97,0.97,103812666000,0.98,0.98,103812666000 +TIGER 미국S&P500,360750,25,20300,5,-520,-2.50,4992396,7251173,379500000,4992396,-2.50,68.85,1.32,1.32,101304573805,1.31,1.31,101304573805 +NAVER,035420,26,191000,5,-3700,-1.90,530299,700564,158437008,530299,-1.90,75.70,0.33,0.33,101090739000,0.33,0.33,101090739000 +클로봇,466100,27,19490,2,1090,5.92,5016337,3079678,24651339,5016337,5.92,162.89,20.35,20.35,97287900305,20.25,20.25,97287900305 +삼성SDI,006400,28,188800,5,-10600,-5.32,507582,330812,68764530,507582,-5.32,153.44,0.74,0.74,96827347100,0.75,0.75,96827347100 +POSCO홀딩스,005490,29,278000,5,-14000,-4.79,340689,275386,82624377,340689,-4.79,123.71,0.41,0.41,95361474750,0.42,0.42,95361474750 +엘컴텍,037950,30,1237,2,163,15.18,77457444,23960936,84447519,77457444,15.18,323.27,91.72,91.72,94065007200,90.05,90.05,94065007200 diff --git a/top30/20250331/top30-tv-20250331-152626.csv b/top30/20250331/top30-tv-20250331-152626.csv new file mode 100644 index 000000000000..39f9be8d72c7 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-152626.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,5,-2000,-3.32,13535896,16282514,5919637922,13535896,-3.32,83.13,0.23,0.23,792482690000,0.23,0.23,792482690000 +SK하이닉스,000660,2,191700,5,-7600,-3.81,3320762,2673553,728002365,3320762,-3.81,124.21,0.46,0.46,638704783800,0.46,0.46,638704783800 +KODEX 레버리지,122630,3,15295,5,-910,-5.62,25551871,26447088,125600000,25551871,-5.62,96.62,20.34,20.34,393635701286,20.49,20.49,393635701286 +KODEX 200,069500,4,33840,5,-1005,-2.88,8949079,9416839,171200000,8949079,-2.88,95.03,5.23,5.23,303413606393,5.24,5.24,303413606393 +KODEX 코스닥150레버리지,233740,5,6440,5,-350,-5.15,46744794,33769384,225700000,46744794,-5.15,138.42,20.71,20.71,302304891734,20.80,20.80,302304891734 +KODEX 200선물인버스2X,252670,6,2295,2,130,6.00,128438314,127323328,656000000,128438314,6.00,100.88,19.58,19.58,292237903392,19.41,19.41,292237903392 +알테오젠,196170,7,359000,2,6500,1.84,748039,376195,53318828,748039,1.84,198.84,1.40,1.40,269542009250,1.41,1.41,269542009250 +티엑스알로보틱스,484810,8,21350,2,1150,5.69,10907216,4491687,15450915,10907216,5.69,242.83,70.59,70.59,243891837325,73.93,73.93,243891837325 +온코닉테라퓨틱스,476060,9,25950,1,5970,29.88,9611616,13759700,10881960,9611616,29.88,69.85,88.33,88.33,219425966825,77.70,77.70,219425966825 +LG에너지솔루션,373220,10,333500,5,-22500,-6.32,557360,188128,234000000,557360,-6.32,296.27,0.24,0.24,186027917750,0.24,0.24,186027917750 +KODEX 코스닥150,229200,11,11195,5,-310,-2.69,14884981,11746927,85750000,14884981,-2.69,126.71,17.36,17.36,166950314315,17.39,17.39,166950314315 +한미반도체,042700,12,68300,5,-8200,-10.72,2380414,492233,96614259,2380414,-10.72,483.59,2.46,2.46,164894234900,2.50,2.50,164894234900 +한화에어로스페이스,012450,13,625000,5,-5000,-0.79,262272,304634,45581161,262272,-0.79,86.09,0.58,0.58,164540085500,0.58,0.58,164540085500 +오리엔트정공,065500,14,10040,2,70,0.70,16227330,13267945,31742912,16227330,0.70,122.30,51.12,51.12,162842364975,51.10,51.10,162842364975 +현대차,005380,15,197600,5,-7400,-3.61,819528,1003500,209416191,819528,-3.61,81.67,0.39,0.39,162649013100,0.39,0.39,162649013100 +한화오션,042660,16,67000,3,0,0.00,2391018,1790358,306413394,2391018,0.00,133.55,0.78,0.78,160449783450,0.78,0.78,160449783450 +KODEX 코스닥150선물인버스,251340,17,4180,2,115,2.83,37362033,25148004,59600000,37362033,2.83,148.57,62.69,62.69,155841230537,62.55,62.55,155841230537 +현대로템,064350,18,105600,2,3900,3.83,1248155,812223,109142293,1248155,3.83,153.67,1.14,1.14,129708762150,1.13,1.13,129708762150 +TIGER 200,102110,19,33790,5,-985,-2.83,3735012,3344494,64350000,3735012,-2.83,111.68,5.80,5.80,126296748036,5.81,5.81,126296748036 +대진첨단소재,393970,20,17390,2,490,2.90,6339783,18162406,14796820,6339783,2.90,34.91,42.85,42.85,108799890420,42.28,42.28,108799890420 +에코프로,086520,21,49750,5,-7050,-12.41,2126527,330740,133138340,2126527,-12.41,642.96,1.60,1.60,108562702175,1.64,1.64,108562702175 +형지I&C,011080,22,1577,2,249,18.75,71834388,59946364,31541686,71834388,18.75,119.83,227.74,227.74,108556081743,218.24,218.24,108556081743 +HD현대일렉트릭,267260,23,294500,5,-10500,-3.44,357785,333617,36047135,357785,-3.44,107.24,0.99,0.99,106208278250,1.00,1.00,106208278250 +KODEX 인버스,114800,24,4555,2,135,3.05,23107066,15485415,140200000,23107066,3.05,149.22,16.48,16.48,104870483977,16.42,16.42,104870483977 +NAVER,035420,25,190900,5,-3800,-1.95,545582,700564,158437008,545582,-1.95,77.88,0.34,0.34,104009688450,0.34,0.34,104009688450 +TIGER 미국S&P500,360750,26,20305,5,-515,-2.47,5012383,7251173,379500000,5012383,-2.47,69.13,1.32,1.32,101710474328,1.32,1.32,101710474328 +POSCO홀딩스,005490,27,278000,5,-14000,-4.79,362473,275386,82624377,362473,-4.79,131.62,0.44,0.44,101423527500,0.44,0.44,101423527500 +삼성SDI,006400,28,188900,5,-10500,-5.27,516479,330812,68764530,516479,-5.27,156.12,0.75,0.75,98507689450,0.76,0.76,98507689450 +클로봇,466100,29,19560,2,1160,6.30,5069176,3079678,24651339,5069176,6.30,164.60,20.56,20.56,98320218065,20.39,20.39,98320218065 +한국항공우주,047810,30,75200,2,500,0.67,1295879,1027570,97475107,1295879,0.67,126.11,1.33,1.33,96098447200,1.31,1.31,96098447200 diff --git a/top30/20250331/top30-tv-20250331-153725.csv b/top30/20250331/top30-tv-20250331-153725.csv new file mode 100644 index 000000000000..d2643cfa449b --- /dev/null +++ b/top30/20250331/top30-tv-20250331-153725.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,5,-2400,-3.99,17383902,16282514,5919637922,17383902,-3.99,106.76,0.29,0.29,1014897436800,0.30,0.30,1014897436800 +SK하이닉스,000660,2,190700,5,-8600,-4.32,3930581,2673553,728002365,3930581,-4.32,147.02,0.54,0.54,754997267100,0.54,0.54,754997267100 +KODEX 레버리지,122630,3,15295,5,-910,-5.62,25955247,26447088,125600000,25955247,-5.62,98.14,20.67,20.67,399805337206,20.81,20.81,399805337206 +KODEX 200,069500,4,33865,5,-980,-2.81,9099334,9416839,171200000,9099334,-2.81,96.63,5.32,5.32,308501991968,5.32,5.32,308501991968 +KODEX 코스닥150레버리지,233740,5,6405,5,-385,-5.67,47531433,33769384,225700000,47531433,-5.67,140.75,21.06,21.06,307343314529,21.26,21.26,307343314529 +KODEX 200선물인버스2X,252670,6,2290,2,125,5.77,130028480,127323328,656000000,130028480,5.77,102.12,19.82,19.82,295879383532,19.70,19.70,295879383532 +알테오젠,196170,7,356000,2,3500,0.99,785439,376195,53318828,785439,0.99,208.79,1.47,1.47,282856409250,1.49,1.49,282856409250 +티엑스알로보틱스,484810,8,21450,2,1250,6.19,10995303,4491687,15450915,10995303,6.19,244.79,71.16,71.16,245781303475,74.16,74.16,245781303475 +온코닉테라퓨틱스,476060,9,25950,1,5970,29.88,9620198,13759700,10881960,9620198,29.88,69.92,88.41,88.41,219648669725,77.78,77.78,219648669725 +LG에너지솔루션,373220,10,334500,5,-21500,-6.04,574916,188128,234000000,574916,-6.04,305.60,0.25,0.25,191900399750,0.25,0.25,191900399750 +한화에어로스페이스,012450,11,627000,5,-3000,-0.48,304375,304634,45581161,304375,-0.48,99.91,0.67,0.67,190938666500,0.67,0.67,190938666500 +현대차,005380,12,197200,5,-7800,-3.80,930396,1003500,209416191,930396,-3.80,92.72,0.44,0.44,184512182700,0.45,0.45,184512182700 +한미반도체,042700,13,68200,5,-8300,-10.85,2449836,492233,96614259,2449836,-10.85,497.70,2.54,2.54,169628815300,2.57,2.57,169628815300 +KODEX 코스닥150,229200,14,11180,5,-325,-2.82,15034708,11746927,85750000,15034708,-2.82,127.99,17.53,17.53,168624262175,17.59,17.59,168624262175 +한화오션,042660,15,67100,2,100,0.15,2452471,1790358,306413394,2452471,0.15,136.98,0.80,0.80,164573279750,0.80,0.80,164573279750 +오리엔트정공,065500,16,10060,2,90,0.90,16298453,13267945,31742912,16298453,0.90,122.84,51.35,51.35,163557862355,51.22,51.22,163557862355 +KODEX 코스닥150선물인버스,251340,17,4190,2,125,3.08,37816364,25148004,59600000,37816364,3.08,150.38,63.45,63.45,157744877427,63.17,63.17,157744877427 +현대로템,064350,18,105000,2,3300,3.24,1347327,812223,109142293,1347327,3.24,165.88,1.23,1.23,140121822150,1.22,1.22,140121822150 +NAVER,035420,19,191000,5,-3700,-1.90,668214,700564,158437008,668214,-1.90,95.38,0.42,0.42,127432400450,0.42,0.42,127432400450 +TIGER 200,102110,20,33800,5,-975,-2.80,3768572,3344494,64350000,3768572,-2.80,112.68,5.86,5.86,127431076036,5.86,5.86,127431076036 +POSCO홀딩스,005490,21,278500,5,-13500,-4.62,441687,275386,82624377,441687,-4.62,160.39,0.53,0.53,123484626500,0.54,0.54,123484626500 +HD현대일렉트릭,267260,22,292000,5,-13000,-4.26,408558,333617,36047135,408558,-4.26,122.46,1.13,1.13,121033994250,1.15,1.15,121033994250 +KB금융,105560,23,79000,2,300,0.38,1525740,1041894,393528423,1525740,0.38,146.44,0.39,0.39,120444172000,0.39,0.39,120444172000 +기아,000270,24,92300,5,-3000,-3.15,1226079,1293885,397672632,1226079,-3.15,94.76,0.31,0.31,113254159000,0.31,0.31,113254159000 +에코프로,086520,25,49650,5,-7150,-12.59,2215920,330740,133138340,2215920,-12.59,669.99,1.66,1.66,113001064625,1.71,1.71,113001064625 +대진첨단소재,393970,26,17360,2,460,2.72,6426515,18162406,14796820,6426515,2.72,35.38,43.43,43.43,110305557940,42.94,42.94,110305557940 +형지I&C,011080,27,1623,2,295,22.21,72297475,59946364,31541686,72297475,22.21,120.60,229.21,229.21,109307671944,213.52,213.52,109307671944 +삼성SDI,006400,28,188500,5,-10900,-5.47,561620,330812,68764530,561620,-5.47,169.77,0.82,0.82,107016767950,0.83,0.83,107016767950 +KODEX 인버스,114800,29,4555,2,135,3.05,23526152,15485415,140200000,23526152,3.05,151.92,16.78,16.78,106779420707,16.72,16.72,106779420707 +셀트리온,068270,30,169000,5,-8100,-4.57,614552,294474,214108119,614552,-4.57,208.69,0.29,0.29,105015109200,0.29,0.29,105015109200 diff --git a/top30/20250331/top30-tv-20250331-154100.csv b/top30/20250331/top30-tv-20250331-154100.csv new file mode 100644 index 000000000000..55a3efaa2660 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-154100.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,5,-2400,-3.99,17396162,16282514,5919637922,17396162,-3.99,106.84,0.29,0.29,1015606064800,0.30,0.30,1015606064800 +SK하이닉스,000660,2,190700,5,-8600,-4.32,3931266,2673553,728002365,3931266,-4.32,147.04,0.54,0.54,755127896600,0.54,0.54,755127896600 +KODEX 레버리지,122630,3,15295,5,-910,-5.62,25981976,26447088,125600000,25981976,-5.62,98.24,20.69,20.69,400214157261,20.83,20.83,400214157261 +KODEX 200,069500,4,33865,5,-980,-2.81,9103952,9416839,171200000,9103952,-2.81,96.68,5.32,5.32,308658380538,5.32,5.32,308658380538 +KODEX 코스닥150레버리지,233740,5,6405,5,-385,-5.67,47556718,33769384,225700000,47556718,-5.67,140.83,21.07,21.07,307505264954,21.27,21.27,307505264954 +KODEX 200선물인버스2X,252670,6,2290,2,125,5.77,130044346,127323328,656000000,130044346,5.77,102.14,19.82,19.82,295915716672,19.70,19.70,295915716672 +알테오젠,196170,7,356000,2,3500,0.99,785455,376195,53318828,785455,0.99,208.79,1.47,1.47,282862105250,1.49,1.49,282862105250 +티엑스알로보틱스,484810,8,21450,2,1250,6.19,10997622,4491687,15450915,10997622,6.19,244.84,71.18,71.18,245831046025,74.17,74.17,245831046025 +온코닉테라퓨틱스,476060,9,25950,1,5970,29.88,9623456,13759700,10881960,9623456,29.88,69.94,88.43,88.43,219733214825,77.81,77.81,219733214825 +LG에너지솔루션,373220,10,334500,5,-21500,-6.04,575030,188128,234000000,575030,-6.04,305.66,0.25,0.25,191938532750,0.25,0.25,191938532750 +한화에어로스페이스,012450,11,627000,5,-3000,-0.48,304402,304634,45581161,304402,-0.48,99.92,0.67,0.67,190955595500,0.67,0.67,190955595500 +현대차,005380,12,197200,5,-7800,-3.80,930675,1003500,209416191,930675,-3.80,92.74,0.44,0.44,184567201500,0.45,0.45,184567201500 +한미반도체,042700,13,68200,5,-8300,-10.85,2450903,492233,96614259,2450903,-10.85,497.92,2.54,2.54,169701584700,2.58,2.58,169701584700 +KODEX 코스닥150,229200,14,11180,5,-325,-2.82,15038042,11746927,85750000,15038042,-2.82,128.02,17.54,17.54,168661536295,17.59,17.59,168661536295 +한화오션,042660,15,67100,2,100,0.15,2452619,1790358,306413394,2452619,0.15,136.99,0.80,0.80,164583210550,0.80,0.80,164583210550 +오리엔트정공,065500,16,10060,2,90,0.90,16311189,13267945,31742912,16311189,0.90,122.94,51.39,51.39,163685986515,51.26,51.26,163685986515 +KODEX 코스닥150선물인버스,251340,17,4190,2,125,3.08,37859430,25148004,59600000,37859430,3.08,150.55,63.52,63.52,157925323967,63.24,63.24,157925323967 +현대로템,064350,18,105000,2,3300,3.24,1347695,812223,109142293,1347695,3.24,165.93,1.23,1.23,140160462150,1.22,1.22,140160462150 +NAVER,035420,19,191000,5,-3700,-1.90,668645,700564,158437008,668645,-1.90,95.44,0.42,0.42,127514721450,0.42,0.42,127514721450 +TIGER 200,102110,20,33800,5,-975,-2.80,3768640,3344494,64350000,3768640,-2.80,112.68,5.86,5.86,127433374436,5.86,5.86,127433374436 +POSCO홀딩스,005490,21,278500,5,-13500,-4.62,441754,275386,82624377,441754,-4.62,160.41,0.53,0.53,123503286000,0.54,0.54,123503286000 +HD현대일렉트릭,267260,22,292000,5,-13000,-4.26,408641,333617,36047135,408641,-4.26,122.49,1.13,1.13,121058230250,1.15,1.15,121058230250 +KB금융,105560,23,79000,2,300,0.38,1525751,1041894,393528423,1525751,0.38,146.44,0.39,0.39,120445041000,0.39,0.39,120445041000 +기아,000270,24,92300,5,-3000,-3.15,1227157,1293885,397672632,1227157,-3.15,94.84,0.31,0.31,113353658400,0.31,0.31,113353658400 +에코프로,086520,25,49650,5,-7150,-12.59,2217070,330740,133138340,2217070,-12.59,670.34,1.67,1.67,113058162125,1.71,1.71,113058162125 +대진첨단소재,393970,26,17360,2,460,2.72,6435168,18162406,14796820,6435168,2.72,35.43,43.49,43.49,110455774020,43.00,43.00,110455774020 +형지I&C,011080,27,1623,2,295,22.21,72337253,59946364,31541686,72337253,22.21,120.67,229.34,229.34,109372231638,213.65,213.65,109372231638 +삼성SDI,006400,28,188500,5,-10900,-5.47,561683,330812,68764530,561683,-5.47,169.79,0.82,0.82,107028643450,0.83,0.83,107028643450 +KODEX 인버스,114800,29,4555,2,135,3.05,23527483,15485415,140200000,23527483,3.05,151.93,16.78,16.78,106785483412,16.72,16.72,106785483412 +셀트리온,068270,30,169000,5,-8100,-4.57,615848,294474,214108119,615848,-4.57,209.13,0.29,0.29,105234133200,0.29,0.29,105234133200 diff --git a/top30/20250331/top30-tv-20250331-155041.csv b/top30/20250331/top30-tv-20250331-155041.csv new file mode 100644 index 000000000000..60388017da97 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-155041.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,5,-2400,-3.99,17396751,16282514,5919637922,17396751,-3.99,106.84,0.29,0.29,1015640109000,0.30,0.30,1015640109000 +SK하이닉스,000660,2,190700,5,-8600,-4.32,3931602,2673553,728002365,3931602,-4.32,147.06,0.54,0.54,755191971800,0.54,0.54,755191971800 +KODEX 레버리지,122630,3,15295,5,-910,-5.62,25992094,26447088,125600000,25992094,-5.62,98.28,20.69,20.69,400368912071,20.84,20.84,400368912071 +KODEX 200,069500,4,33865,5,-980,-2.81,9108377,9416839,171200000,9108377,-2.81,96.72,5.32,5.32,308808233163,5.33,5.33,308808233163 +KODEX 코스닥150레버리지,233740,5,6405,5,-385,-5.67,47606935,33769384,225700000,47606935,-5.67,140.98,21.09,21.09,307826904839,21.29,21.29,307826904839 +KODEX 200선물인버스2X,252670,6,2290,2,125,5.77,130100444,127323328,656000000,130100444,5.77,102.18,19.83,19.83,296044181092,19.71,19.71,296044181092 +알테오젠,196170,7,356000,2,3500,0.99,785501,376195,53318828,785501,0.99,208.80,1.47,1.47,282878481250,1.49,1.49,282878481250 +티엑스알로보틱스,484810,8,21450,2,1250,6.19,10999175,4491687,15450915,10999175,6.19,244.88,71.19,71.19,245864357875,74.18,74.18,245864357875 +온코닉테라퓨틱스,476060,9,25950,1,5970,29.88,9635254,13759700,10881960,9635254,29.88,70.03,88.54,88.54,220039372925,77.92,77.92,220039372925 +LG에너지솔루션,373220,10,334500,5,-21500,-6.04,575059,188128,234000000,575059,-6.04,305.67,0.25,0.25,191948233250,0.25,0.25,191948233250 +한화에어로스페이스,012450,11,627000,5,-3000,-0.48,304413,304634,45581161,304413,-0.48,99.93,0.67,0.67,190962492500,0.67,0.67,190962492500 +현대차,005380,12,197200,5,-7800,-3.80,930968,1003500,209416191,930968,-3.80,92.77,0.44,0.44,184624981100,0.45,0.45,184624981100 +한미반도체,042700,13,68200,5,-8300,-10.85,2451073,492233,96614259,2451073,-10.85,497.95,2.54,2.54,169713178700,2.58,2.58,169713178700 +KODEX 코스닥150,229200,14,11180,5,-325,-2.82,15039604,11746927,85750000,15039604,-2.82,128.03,17.54,17.54,168678999455,17.59,17.59,168678999455 +한화오션,042660,15,67100,2,100,0.15,2453395,1790358,306413394,2453395,0.15,137.03,0.80,0.80,164635280150,0.80,0.80,164635280150 +오리엔트정공,065500,16,10060,2,90,0.90,16315480,13267945,31742912,16315480,0.90,122.97,51.40,51.40,163729153975,51.27,51.27,163729153975 +KODEX 코스닥150선물인버스,251340,17,4190,2,125,3.08,37859529,25148004,59600000,37859529,3.08,150.55,63.52,63.52,157925738777,63.24,63.24,157925738777 +현대로템,064350,18,105000,2,3300,3.24,1347699,812223,109142293,1347699,3.24,165.93,1.23,1.23,140160882150,1.22,1.22,140160882150 +NAVER,035420,19,191000,5,-3700,-1.90,668747,700564,158437008,668747,-1.90,95.46,0.42,0.42,127534203450,0.42,0.42,127534203450 +TIGER 200,102110,20,33800,5,-975,-2.80,3768999,3344494,64350000,3768999,-2.80,112.69,5.86,5.86,127445508636,5.86,5.86,127445508636 +POSCO홀딩스,005490,21,278500,5,-13500,-4.62,441821,275386,82624377,441821,-4.62,160.44,0.53,0.53,123521945500,0.54,0.54,123521945500 +HD현대일렉트릭,267260,22,292000,5,-13000,-4.26,409021,333617,36047135,409021,-4.26,122.60,1.13,1.13,121169190250,1.15,1.15,121169190250 +KB금융,105560,23,79000,2,300,0.38,1525764,1041894,393528423,1525764,0.38,146.44,0.39,0.39,120446068000,0.39,0.39,120446068000 +기아,000270,24,92300,5,-3000,-3.15,1227226,1293885,397672632,1227226,-3.15,94.85,0.31,0.31,113360027100,0.31,0.31,113360027100 +에코프로,086520,25,49650,5,-7150,-12.59,2217644,330740,133138340,2217644,-12.59,670.51,1.67,1.67,113086661225,1.71,1.71,113086661225 +대진첨단소재,393970,26,17360,2,460,2.72,6467647,18162406,14796820,6467647,2.72,35.61,43.71,43.71,111019609460,43.22,43.22,111019609460 +형지I&C,011080,27,1623,2,295,22.21,72361320,59946364,31541686,72361320,22.21,120.71,229.41,229.41,109411292379,213.73,213.73,109411292379 +삼성SDI,006400,28,188500,5,-10900,-5.47,561687,330812,68764530,561687,-5.47,169.79,0.82,0.82,107029397450,0.83,0.83,107029397450 +KODEX 인버스,114800,29,4555,2,135,3.05,23529693,15485415,140200000,23529693,3.05,151.95,16.78,16.78,106795549962,16.72,16.72,106795549962 +셀트리온,068270,30,169000,5,-8100,-4.57,616038,294474,214108119,616038,-4.57,209.20,0.29,0.29,105266243200,0.29,0.29,105266243200 diff --git a/top30/20250331/top30-tv-20250331-160524.csv b/top30/20250331/top30-tv-20250331-160524.csv new file mode 100644 index 000000000000..e337b6c10340 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-160524.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,5,-2400,-3.99,17397474,16282514,5919637922,17397474,-3.99,106.85,0.29,0.29,1015681898400,0.30,0.30,1015681898400 +SK하이닉스,000660,2,190700,5,-8600,-4.32,3931642,2673553,728002365,3931642,-4.32,147.06,0.54,0.54,755199599800,0.54,0.54,755199599800 +KODEX 레버리지,122630,3,15295,5,-910,-5.62,26036112,26447088,125600000,26036112,-5.62,98.45,20.73,20.73,401042167381,20.88,20.88,401042167381 +KODEX 200,069500,4,33865,5,-980,-2.81,9108678,9416839,171200000,9108678,-2.81,96.73,5.32,5.32,308818426528,5.33,5.33,308818426528 +KODEX 코스닥150레버리지,233740,5,6405,5,-385,-5.67,47664556,33769384,225700000,47664556,-5.67,141.15,21.12,21.12,308195967344,21.32,21.32,308195967344 +KODEX 200선물인버스2X,252670,6,2290,2,125,5.77,130110041,127323328,656000000,130110041,5.77,102.19,19.83,19.83,296066158222,19.71,19.71,296066158222 +알테오젠,196170,7,356000,2,3500,0.99,785505,376195,53318828,785505,0.99,208.80,1.47,1.47,282879905250,1.49,1.49,282879905250 +티엑스알로보틱스,484810,8,21450,2,1250,6.19,10999590,4491687,15450915,10999590,6.19,244.89,71.19,71.19,245873259625,74.19,74.19,245873259625 +온코닉테라퓨틱스,476060,9,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +LG에너지솔루션,373220,10,334500,5,-21500,-6.04,575113,188128,234000000,575113,-6.04,305.70,0.25,0.25,191966296250,0.25,0.25,191966296250 +한화에어로스페이스,012450,11,627000,5,-3000,-0.48,304432,304634,45581161,304432,-0.48,99.93,0.67,0.67,190974405500,0.67,0.67,190974405500 +현대차,005380,12,197200,5,-7800,-3.80,930998,1003500,209416191,930998,-3.80,92.78,0.44,0.44,184630897100,0.45,0.45,184630897100 +한미반도체,042700,13,68200,5,-8300,-10.85,2451138,492233,96614259,2451138,-10.85,497.96,2.54,2.54,169717611700,2.58,2.58,169717611700 +KODEX 코스닥150,229200,14,11180,5,-325,-2.82,15043851,11746927,85750000,15043851,-2.82,128.07,17.54,17.54,168726480915,17.60,17.60,168726480915 +한화오션,042660,15,67100,2,100,0.15,2453618,1790358,306413394,2453618,0.15,137.05,0.80,0.80,164650243450,0.80,0.80,164650243450 +오리엔트정공,065500,16,10060,2,90,0.90,16323052,13267945,31742912,16323052,0.90,123.03,51.42,51.42,163805328295,51.30,51.30,163805328295 +KODEX 코스닥150선물인버스,251340,17,4190,2,125,3.08,37866539,25148004,59600000,37866539,3.08,150.57,63.53,63.53,157955110677,63.25,63.25,157955110677 +현대로템,064350,18,105000,2,3300,3.24,1347699,812223,109142293,1347699,3.24,165.93,1.23,1.23,140160882150,1.22,1.22,140160882150 +NAVER,035420,19,191000,5,-3700,-1.90,668750,700564,158437008,668750,-1.90,95.46,0.42,0.42,127534776450,0.42,0.42,127534776450 +TIGER 200,102110,20,33800,5,-975,-2.80,3769647,3344494,64350000,3769647,-2.80,112.71,5.86,5.86,127467411036,5.86,5.86,127467411036 +POSCO홀딩스,005490,21,278500,5,-13500,-4.62,441844,275386,82624377,441844,-4.62,160.45,0.53,0.53,123528351000,0.54,0.54,123528351000 +HD현대일렉트릭,267260,22,292000,5,-13000,-4.26,410118,333617,36047135,410118,-4.26,122.93,1.14,1.14,121489514250,1.15,1.15,121489514250 +KB금융,105560,23,79000,2,300,0.38,1525766,1041894,393528423,1525766,0.38,146.44,0.39,0.39,120446226000,0.39,0.39,120446226000 +기아,000270,24,92300,5,-3000,-3.15,1227280,1293885,397672632,1227280,-3.15,94.85,0.31,0.31,113365011300,0.31,0.31,113365011300 +에코프로,086520,25,49650,5,-7150,-12.59,2218093,330740,133138340,2218093,-12.59,670.65,1.67,1.67,113108954075,1.71,1.71,113108954075 +대진첨단소재,393970,26,17360,2,460,2.72,6468254,18162406,14796820,6468254,2.72,35.61,43.71,43.71,111030146980,43.22,43.22,111030146980 +형지I&C,011080,27,1623,2,295,22.21,72374030,59946364,31541686,72374030,22.21,120.73,229.46,229.46,109431920709,213.77,213.77,109431920709 +삼성SDI,006400,28,188500,5,-10900,-5.47,561712,330812,68764530,561712,-5.47,169.80,0.82,0.82,107034109950,0.83,0.83,107034109950 +KODEX 인버스,114800,29,4555,2,135,3.05,23537827,15485415,140200000,23537827,3.05,152.00,16.79,16.79,106832600332,16.73,16.73,106832600332 +셀트리온,068270,30,169000,5,-8100,-4.57,617453,294474,214108119,617453,-4.57,209.68,0.29,0.29,105505378200,0.29,0.29,105505378200 diff --git a/top30/20250331/top30-tv-20250331-161625.csv b/top30/20250331/top30-tv-20250331-161625.csv new file mode 100644 index 000000000000..2677ba7dc1e3 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-161625.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,5,-2400,-3.99,17397474,16282514,5919637922,17397474,-3.99,106.85,0.29,0.29,1015681898400,0.30,0.30,1015681898400 +SK하이닉스,000660,2,190700,5,-8600,-4.32,3931642,2673553,728002365,3931642,-4.32,147.06,0.54,0.54,755199599800,0.54,0.54,755199599800 +KODEX 레버리지,122630,3,15295,5,-910,-5.62,26041613,26447088,125600000,26041613,-5.62,98.47,20.73,20.73,401126305176,20.88,20.88,401126305176 +KODEX 200,069500,4,33865,5,-980,-2.81,9109219,9416839,171200000,9109219,-2.81,96.73,5.32,5.32,308836750198,5.33,5.33,308836750198 +KODEX 코스닥150레버리지,233740,5,6405,5,-385,-5.67,47673956,33769384,225700000,47673956,-5.67,141.18,21.12,21.12,308256409344,21.32,21.32,308256409344 +KODEX 200선물인버스2X,252670,6,2290,2,125,5.77,130259177,127323328,656000000,130259177,5.77,102.31,19.86,19.86,296408425342,19.73,19.73,296408425342 +알테오젠,196170,7,356000,2,3500,0.99,785505,376195,53318828,785505,0.99,208.80,1.47,1.47,282879905250,1.49,1.49,282879905250 +티엑스알로보틱스,484810,8,21450,2,1250,6.19,11018754,4491687,15450915,11018754,6.19,245.31,71.31,71.31,246289118425,74.31,74.31,246289118425 +온코닉테라퓨틱스,476060,9,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +LG에너지솔루션,373220,10,334500,5,-21500,-6.04,575113,188128,234000000,575113,-6.04,305.70,0.25,0.25,191966296250,0.25,0.25,191966296250 +한화에어로스페이스,012450,11,627000,5,-3000,-0.48,304432,304634,45581161,304432,-0.48,99.93,0.67,0.67,190974405500,0.67,0.67,190974405500 +현대차,005380,12,197200,5,-7800,-3.80,930998,1003500,209416191,930998,-3.80,92.78,0.44,0.44,184630897100,0.45,0.45,184630897100 +한미반도체,042700,13,68200,5,-8300,-10.85,2451138,492233,96614259,2451138,-10.85,497.96,2.54,2.54,169717611700,2.58,2.58,169717611700 +KODEX 코스닥150,229200,14,11180,5,-325,-2.82,15045721,11746927,85750000,15045721,-2.82,128.08,17.55,17.55,168747387515,17.60,17.60,168747387515 +한화오션,042660,15,67100,2,100,0.15,2453618,1790358,306413394,2453618,0.15,137.05,0.80,0.80,164650243450,0.80,0.80,164650243450 +오리엔트정공,065500,16,10060,2,90,0.90,16328694,13267945,31742912,16328694,0.90,123.07,51.44,51.44,163862030395,51.31,51.31,163862030395 +KODEX 코스닥150선물인버스,251340,17,4190,2,125,3.08,38038688,25148004,59600000,38038688,3.08,151.26,63.82,63.82,158677275732,63.54,63.54,158677275732 +현대로템,064350,18,105000,2,3300,3.24,1347699,812223,109142293,1347699,3.24,165.93,1.23,1.23,140160882150,1.22,1.22,140160882150 +NAVER,035420,19,191000,5,-3700,-1.90,668750,700564,158437008,668750,-1.90,95.46,0.42,0.42,127534776450,0.42,0.42,127534776450 +TIGER 200,102110,20,33800,5,-975,-2.80,3769657,3344494,64350000,3769657,-2.80,112.71,5.86,5.86,127467749036,5.86,5.86,127467749036 +POSCO홀딩스,005490,21,278500,5,-13500,-4.62,441844,275386,82624377,441844,-4.62,160.45,0.53,0.53,123528351000,0.54,0.54,123528351000 +HD현대일렉트릭,267260,22,292000,5,-13000,-4.26,410118,333617,36047135,410118,-4.26,122.93,1.14,1.14,121489514250,1.15,1.15,121489514250 +KB금융,105560,23,79000,2,300,0.38,1525766,1041894,393528423,1525766,0.38,146.44,0.39,0.39,120446226000,0.39,0.39,120446226000 +기아,000270,24,92300,5,-3000,-3.15,1227280,1293885,397672632,1227280,-3.15,94.85,0.31,0.31,113365011300,0.31,0.31,113365011300 +에코프로,086520,25,49650,5,-7150,-12.59,2218093,330740,133138340,2218093,-12.59,670.65,1.67,1.67,113108954075,1.71,1.71,113108954075 +대진첨단소재,393970,26,17360,2,460,2.72,6529582,18162406,14796820,6529582,2.72,35.95,44.13,44.13,112130984580,43.65,43.65,112130984580 +형지I&C,011080,27,1623,2,295,22.21,72427401,59946364,31541686,72427401,22.21,120.82,229.62,229.62,109518541842,213.94,213.94,109518541842 +삼성SDI,006400,28,188500,5,-10900,-5.47,561712,330812,68764530,561712,-5.47,169.80,0.82,0.82,107034109950,0.83,0.83,107034109950 +KODEX 인버스,114800,29,4555,2,135,3.05,23549123,15485415,140200000,23549123,3.05,152.07,16.80,16.80,106884110092,16.74,16.74,106884110092 +셀트리온,068270,30,169000,5,-8100,-4.57,617453,294474,214108119,617453,-4.57,209.68,0.29,0.29,105505378200,0.29,0.29,105505378200 diff --git a/top30/20250331/top30-tv-20250331-162002.csv b/top30/20250331/top30-tv-20250331-162002.csv new file mode 100644 index 000000000000..2677ba7dc1e3 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,5,-2400,-3.99,17397474,16282514,5919637922,17397474,-3.99,106.85,0.29,0.29,1015681898400,0.30,0.30,1015681898400 +SK하이닉스,000660,2,190700,5,-8600,-4.32,3931642,2673553,728002365,3931642,-4.32,147.06,0.54,0.54,755199599800,0.54,0.54,755199599800 +KODEX 레버리지,122630,3,15295,5,-910,-5.62,26041613,26447088,125600000,26041613,-5.62,98.47,20.73,20.73,401126305176,20.88,20.88,401126305176 +KODEX 200,069500,4,33865,5,-980,-2.81,9109219,9416839,171200000,9109219,-2.81,96.73,5.32,5.32,308836750198,5.33,5.33,308836750198 +KODEX 코스닥150레버리지,233740,5,6405,5,-385,-5.67,47673956,33769384,225700000,47673956,-5.67,141.18,21.12,21.12,308256409344,21.32,21.32,308256409344 +KODEX 200선물인버스2X,252670,6,2290,2,125,5.77,130259177,127323328,656000000,130259177,5.77,102.31,19.86,19.86,296408425342,19.73,19.73,296408425342 +알테오젠,196170,7,356000,2,3500,0.99,785505,376195,53318828,785505,0.99,208.80,1.47,1.47,282879905250,1.49,1.49,282879905250 +티엑스알로보틱스,484810,8,21450,2,1250,6.19,11018754,4491687,15450915,11018754,6.19,245.31,71.31,71.31,246289118425,74.31,74.31,246289118425 +온코닉테라퓨틱스,476060,9,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +LG에너지솔루션,373220,10,334500,5,-21500,-6.04,575113,188128,234000000,575113,-6.04,305.70,0.25,0.25,191966296250,0.25,0.25,191966296250 +한화에어로스페이스,012450,11,627000,5,-3000,-0.48,304432,304634,45581161,304432,-0.48,99.93,0.67,0.67,190974405500,0.67,0.67,190974405500 +현대차,005380,12,197200,5,-7800,-3.80,930998,1003500,209416191,930998,-3.80,92.78,0.44,0.44,184630897100,0.45,0.45,184630897100 +한미반도체,042700,13,68200,5,-8300,-10.85,2451138,492233,96614259,2451138,-10.85,497.96,2.54,2.54,169717611700,2.58,2.58,169717611700 +KODEX 코스닥150,229200,14,11180,5,-325,-2.82,15045721,11746927,85750000,15045721,-2.82,128.08,17.55,17.55,168747387515,17.60,17.60,168747387515 +한화오션,042660,15,67100,2,100,0.15,2453618,1790358,306413394,2453618,0.15,137.05,0.80,0.80,164650243450,0.80,0.80,164650243450 +오리엔트정공,065500,16,10060,2,90,0.90,16328694,13267945,31742912,16328694,0.90,123.07,51.44,51.44,163862030395,51.31,51.31,163862030395 +KODEX 코스닥150선물인버스,251340,17,4190,2,125,3.08,38038688,25148004,59600000,38038688,3.08,151.26,63.82,63.82,158677275732,63.54,63.54,158677275732 +현대로템,064350,18,105000,2,3300,3.24,1347699,812223,109142293,1347699,3.24,165.93,1.23,1.23,140160882150,1.22,1.22,140160882150 +NAVER,035420,19,191000,5,-3700,-1.90,668750,700564,158437008,668750,-1.90,95.46,0.42,0.42,127534776450,0.42,0.42,127534776450 +TIGER 200,102110,20,33800,5,-975,-2.80,3769657,3344494,64350000,3769657,-2.80,112.71,5.86,5.86,127467749036,5.86,5.86,127467749036 +POSCO홀딩스,005490,21,278500,5,-13500,-4.62,441844,275386,82624377,441844,-4.62,160.45,0.53,0.53,123528351000,0.54,0.54,123528351000 +HD현대일렉트릭,267260,22,292000,5,-13000,-4.26,410118,333617,36047135,410118,-4.26,122.93,1.14,1.14,121489514250,1.15,1.15,121489514250 +KB금융,105560,23,79000,2,300,0.38,1525766,1041894,393528423,1525766,0.38,146.44,0.39,0.39,120446226000,0.39,0.39,120446226000 +기아,000270,24,92300,5,-3000,-3.15,1227280,1293885,397672632,1227280,-3.15,94.85,0.31,0.31,113365011300,0.31,0.31,113365011300 +에코프로,086520,25,49650,5,-7150,-12.59,2218093,330740,133138340,2218093,-12.59,670.65,1.67,1.67,113108954075,1.71,1.71,113108954075 +대진첨단소재,393970,26,17360,2,460,2.72,6529582,18162406,14796820,6529582,2.72,35.95,44.13,44.13,112130984580,43.65,43.65,112130984580 +형지I&C,011080,27,1623,2,295,22.21,72427401,59946364,31541686,72427401,22.21,120.82,229.62,229.62,109518541842,213.94,213.94,109518541842 +삼성SDI,006400,28,188500,5,-10900,-5.47,561712,330812,68764530,561712,-5.47,169.80,0.82,0.82,107034109950,0.83,0.83,107034109950 +KODEX 인버스,114800,29,4555,2,135,3.05,23549123,15485415,140200000,23549123,3.05,152.07,16.80,16.80,106884110092,16.74,16.74,106884110092 +셀트리온,068270,30,169000,5,-8100,-4.57,617453,294474,214108119,617453,-4.57,209.68,0.29,0.29,105505378200,0.29,0.29,105505378200 diff --git a/top30/20250331/top30-tv-20250331-163001.csv b/top30/20250331/top30-tv-20250331-163001.csv new file mode 100644 index 000000000000..b36643f2ba70 --- /dev/null +++ b/top30/20250331/top30-tv-20250331-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,5,-2400,-3.99,17397474,16282514,5919637922,17397474,-3.99,106.85,0.29,0.29,1015681898400,0.30,0.30,1015681898400 +SK하이닉스,000660,2,190700,5,-8600,-4.32,3931642,2673553,728002365,3931642,-4.32,147.06,0.54,0.54,755199599800,0.54,0.54,755199599800 +KODEX 레버리지,122630,3,15295,5,-910,-5.62,26055270,26447088,125600000,26055270,-5.62,98.52,20.74,20.74,401335188991,20.89,20.89,401335188991 +KODEX 200,069500,4,33865,5,-980,-2.81,9110221,9416839,171200000,9110221,-2.81,96.74,5.32,5.32,308870697958,5.33,5.33,308870697958 +KODEX 코스닥150레버리지,233740,5,6405,5,-385,-5.67,47686202,33769384,225700000,47686202,-5.67,141.21,21.13,21.13,308335028664,21.33,21.33,308335028664 +KODEX 200선물인버스2X,252670,6,2290,2,125,5.77,130321244,127323328,656000000,130321244,5.77,102.35,19.87,19.87,296551179442,19.74,19.74,296551179442 +알테오젠,196170,7,356000,2,3500,0.99,785505,376195,53318828,785505,0.99,208.80,1.47,1.47,282879905250,1.49,1.49,282879905250 +티엑스알로보틱스,484810,8,21450,2,1250,6.19,11040252,4491687,15450915,11040252,6.19,245.79,71.45,71.45,246754550125,74.45,74.45,246754550125 +온코닉테라퓨틱스,476060,9,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +LG에너지솔루션,373220,10,334500,5,-21500,-6.04,575113,188128,234000000,575113,-6.04,305.70,0.25,0.25,191966296250,0.25,0.25,191966296250 +한화에어로스페이스,012450,11,627000,5,-3000,-0.48,304432,304634,45581161,304432,-0.48,99.93,0.67,0.67,190974405500,0.67,0.67,190974405500 +현대차,005380,12,197200,5,-7800,-3.80,930998,1003500,209416191,930998,-3.80,92.78,0.44,0.44,184630897100,0.45,0.45,184630897100 +한미반도체,042700,13,68200,5,-8300,-10.85,2451138,492233,96614259,2451138,-10.85,497.96,2.54,2.54,169717611700,2.58,2.58,169717611700 +KODEX 코스닥150,229200,14,11180,5,-325,-2.82,15046292,11746927,85750000,15046292,-2.82,128.09,17.55,17.55,168753768440,17.60,17.60,168753768440 +한화오션,042660,15,67100,2,100,0.15,2453618,1790358,306413394,2453618,0.15,137.05,0.80,0.80,164650243450,0.80,0.80,164650243450 +오리엔트정공,065500,16,10060,2,90,0.90,16333053,13267945,31742912,16333053,0.90,123.10,51.45,51.45,163906056295,51.33,51.33,163906056295 +KODEX 코스닥150선물인버스,251340,17,4190,2,125,3.08,38052576,25148004,59600000,38052576,3.08,151.31,63.85,63.85,158735466452,63.56,63.56,158735466452 +현대로템,064350,18,105000,2,3300,3.24,1347699,812223,109142293,1347699,3.24,165.93,1.23,1.23,140160882150,1.22,1.22,140160882150 +NAVER,035420,19,191000,5,-3700,-1.90,668750,700564,158437008,668750,-1.90,95.46,0.42,0.42,127534776450,0.42,0.42,127534776450 +TIGER 200,102110,20,33800,5,-975,-2.80,3769673,3344494,64350000,3769673,-2.80,112.71,5.86,5.86,127468289116,5.86,5.86,127468289116 +POSCO홀딩스,005490,21,278500,5,-13500,-4.62,441844,275386,82624377,441844,-4.62,160.45,0.53,0.53,123528351000,0.54,0.54,123528351000 +HD현대일렉트릭,267260,22,292000,5,-13000,-4.26,410118,333617,36047135,410118,-4.26,122.93,1.14,1.14,121489514250,1.15,1.15,121489514250 +KB금융,105560,23,79000,2,300,0.38,1525766,1041894,393528423,1525766,0.38,146.44,0.39,0.39,120446226000,0.39,0.39,120446226000 +대진첨단소재,393970,24,17360,2,460,2.72,6619034,18162406,14796820,6619034,2.72,36.44,44.73,44.73,113743804140,44.28,44.28,113743804140 +기아,000270,25,92300,5,-3000,-3.15,1227280,1293885,397672632,1227280,-3.15,94.85,0.31,0.31,113365011300,0.31,0.31,113365011300 +에코프로,086520,26,49650,5,-7150,-12.59,2218093,330740,133138340,2218093,-12.59,670.65,1.67,1.67,113108954075,1.71,1.71,113108954075 +형지I&C,011080,27,1623,2,295,22.21,72496930,59946364,31541686,72496930,22.21,120.94,229.84,229.84,109631317880,214.16,214.16,109631317880 +삼성SDI,006400,28,188500,5,-10900,-5.47,561712,330812,68764530,561712,-5.47,169.80,0.82,0.82,107034109950,0.83,0.83,107034109950 +KODEX 인버스,114800,29,4555,2,135,3.05,23551004,15485415,140200000,23551004,3.05,152.09,16.80,16.80,106892678047,16.74,16.74,106892678047 +셀트리온,068270,30,169000,5,-8100,-4.57,617453,294474,214108119,617453,-4.57,209.68,0.29,0.29,105505378200,0.29,0.29,105505378200 diff --git a/top30/20250331/top30-tv-20250331-164102.csv b/top30/20250331/top30-tv-20250331-164102.csv new file mode 100644 index 000000000000..a2ec4881617c --- /dev/null +++ b/top30/20250331/top30-tv-20250331-164102.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,5,-2400,-3.99,17397474,16282514,5919637922,17397474,-3.99,106.85,0.29,0.29,1015681898400,0.30,0.30,1015681898400 +SK하이닉스,000660,2,190700,5,-8600,-4.32,3931642,2673553,728002365,3931642,-4.32,147.06,0.54,0.54,755199599800,0.54,0.54,755199599800 +KODEX 레버리지,122630,3,15295,5,-910,-5.62,26085116,26447088,125600000,26085116,-5.62,98.63,20.77,20.77,401791784311,20.92,20.92,401791784311 +KODEX 200,069500,4,33865,5,-980,-2.81,9111895,9416839,171200000,9111895,-2.81,96.76,5.32,5.32,308927416383,5.33,5.33,308927416383 +KODEX 코스닥150레버리지,233740,5,6405,5,-385,-5.67,47698196,33769384,225700000,47698196,-5.67,141.25,21.13,21.13,308412030144,21.33,21.33,308412030144 +KODEX 200선물인버스2X,252670,6,2290,2,125,5.77,130599055,127323328,656000000,130599055,5.77,102.57,19.91,19.91,297188755687,19.78,19.78,297188755687 +알테오젠,196170,7,356000,2,3500,0.99,785505,376195,53318828,785505,0.99,208.80,1.47,1.47,282879905250,1.49,1.49,282879905250 +티엑스알로보틱스,484810,8,21450,2,1250,6.19,11064874,4491687,15450915,11064874,6.19,246.34,71.61,71.61,247285169275,74.61,74.61,247285169275 +온코닉테라퓨틱스,476060,9,25950,1,5970,29.88,9635417,13759700,10881960,9635417,29.88,70.03,88.54,88.54,220043602775,77.92,77.92,220043602775 +LG에너지솔루션,373220,10,334500,5,-21500,-6.04,575113,188128,234000000,575113,-6.04,305.70,0.25,0.25,191966296250,0.25,0.25,191966296250 +한화에어로스페이스,012450,11,627000,5,-3000,-0.48,304432,304634,45581161,304432,-0.48,99.93,0.67,0.67,190974405500,0.67,0.67,190974405500 +현대차,005380,12,197200,5,-7800,-3.80,930998,1003500,209416191,930998,-3.80,92.78,0.44,0.44,184630897100,0.45,0.45,184630897100 +한미반도체,042700,13,68200,5,-8300,-10.85,2451138,492233,96614259,2451138,-10.85,497.96,2.54,2.54,169717611700,2.58,2.58,169717611700 +KODEX 코스닥150,229200,14,11180,5,-325,-2.82,15051000,11746927,85750000,15051000,-2.82,128.13,17.55,17.55,168806371700,17.61,17.61,168806371700 +한화오션,042660,15,67100,2,100,0.15,2453618,1790358,306413394,2453618,0.15,137.05,0.80,0.80,164650243450,0.80,0.80,164650243450 +오리엔트정공,065500,16,10060,2,90,0.90,16346295,13267945,31742912,16346295,0.90,123.20,51.50,51.50,164039431035,51.37,51.37,164039431035 +KODEX 코스닥150선물인버스,251340,17,4190,2,125,3.08,38092398,25148004,59600000,38092398,3.08,151.47,63.91,63.91,158902398442,63.63,63.63,158902398442 +현대로템,064350,18,105000,2,3300,3.24,1347699,812223,109142293,1347699,3.24,165.93,1.23,1.23,140160882150,1.22,1.22,140160882150 +NAVER,035420,19,191000,5,-3700,-1.90,668750,700564,158437008,668750,-1.90,95.46,0.42,0.42,127534776450,0.42,0.42,127534776450 +TIGER 200,102110,20,33800,5,-975,-2.80,3769815,3344494,64350000,3769815,-2.80,112.72,5.86,5.86,127473083746,5.86,5.86,127473083746 +POSCO홀딩스,005490,21,278500,5,-13500,-4.62,441844,275386,82624377,441844,-4.62,160.45,0.53,0.53,123528351000,0.54,0.54,123528351000 +HD현대일렉트릭,267260,22,292000,5,-13000,-4.26,410118,333617,36047135,410118,-4.26,122.93,1.14,1.14,121489514250,1.15,1.15,121489514250 +KB금융,105560,23,79000,2,300,0.38,1525766,1041894,393528423,1525766,0.38,146.44,0.39,0.39,120446226000,0.39,0.39,120446226000 +대진첨단소재,393970,24,17360,2,460,2.72,6723211,18162406,14796820,6723211,2.72,37.02,45.44,45.44,115620957970,45.01,45.01,115620957970 +기아,000270,25,92300,5,-3000,-3.15,1227280,1293885,397672632,1227280,-3.15,94.85,0.31,0.31,113365011300,0.31,0.31,113365011300 +에코프로,086520,26,49650,5,-7150,-12.59,2218093,330740,133138340,2218093,-12.59,670.65,1.67,1.67,113108954075,1.71,1.71,113108954075 +형지I&C,011080,27,1623,2,295,22.21,72541916,59946364,31541686,72541916,22.21,121.01,229.99,229.99,109703131996,214.30,214.30,109703131996 +삼성SDI,006400,28,188500,5,-10900,-5.47,561712,330812,68764530,561712,-5.47,169.80,0.82,0.82,107034109950,0.83,0.83,107034109950 +KODEX 인버스,114800,29,4555,2,135,3.05,23578008,15485415,140200000,23578008,3.05,152.26,16.82,16.82,107015816287,16.76,16.76,107015816287 +셀트리온,068270,30,169000,5,-8100,-4.57,617453,294474,214108119,617453,-4.57,209.68,0.29,0.29,105505378200,0.29,0.29,105505378200 diff --git a/top30/20250331/top30-vir-20250331-090026.csv b/top30/20250331/top30-vir-20250331-090026.csv new file mode 100644 index 000000000000..3523627324c0 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-090026.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 주도업종,280920,1,10765,5,-165,-1.51,140,4,550000,140,-1.51,3500.00,0.03,0.03,1507100,0.03,0.03,1507100 +HANARO 글로벌백신치료제MSCI,432850,2,11750,5,-25,-0.21,59,4,150000,59,-0.21,1475.00,0.04,0.04,693250,0.04,0.04,693250 +PLUS 코스닥150선물인버스,301410,3,6375,2,160,2.57,20000,3056,350000,20000,2.57,654.45,5.71,5.71,127469400,5.71,5.71,127469400 +한투 레버리지 구리 선물 ETN,Q570072,4,27290,2,490,1.83,42,7,1000000,42,1.83,600.00,0.00,0.00,1146180,0.00,0.00,1146180 +KODEX 200exTOP,337150,5,12110,5,-180,-1.46,11,2,800000,11,-1.46,550.00,0.00,0.00,133210,0.00,0.00,133210 +1Q 현대차그룹채권(A+이상)&국고통안,492500,6,50880,3,0,0.00,18,5,2480000,18,0.00,360.00,0.00,0.00,915840,0.00,0.00,915840 +TIMEFOLIO K신재생에너지액티브,404120,7,10880,5,-145,-1.32,5000,1495,700000,5000,-1.32,334.45,0.71,0.71,54400000,0.71,0.71,54400000 +TIGER 코스피대형주,277640,8,12790,5,-160,-1.24,1026,396,400000,1026,-1.24,259.09,0.26,0.26,13122540,0.26,0.26,13122540 +한투 인버스2X일본니케이225선물 ETN(H),Q570107,9,18685,2,855,4.80,6430,3007,2500000,6430,4.80,213.83,0.26,0.26,120144400,0.26,0.26,120144400 +흥구석유,024060,10,12430,2,1230,10.98,149547,81167,15000000,149547,10.98,184.25,1.00,1.00,1840628910,0.99,0.99,1840628910 +미원상사,002840,11,184300,5,-2000,-1.07,1624,975,4750000,1624,-1.07,166.56,0.03,0.03,302518400,0.03,0.03,302518400 +N2 레버리지 S&P500 ETN,Q550044,12,42975,5,-2100,-4.66,2,2,2000000,2,-4.66,100.00,0.00,0.00,86155,0.00,0.00,86155 +한투 레버리지 S&P500 선물 ETN(H),Q570022,13,33290,5,-1775,-5.06,2,2,5000000,2,-5.06,100.00,0.00,0.00,66630,0.00,0.00,66630 +키움 코스닥 150 TR ETN,Q760008,14,8150,5,-185,-2.22,4,4,2000000,4,-2.22,100.00,0.00,0.00,32660,0.00,0.00,32660 +KCC건설,021320,15,4000,3,0,0.00,2017,2168,21400000,2017,0.00,93.04,0.01,0.01,8078000,0.01,0.01,8078000 +KIWOOM 미국ETF산업STOXX,426330,16,15135,5,-165,-1.08,201,243,200000,201,-1.08,82.72,0.10,0.10,3042135,0.10,0.10,3042135 +ACE 일본TOPIX레버리지(H),196030,17,41015,5,-2175,-5.04,110,141,500000,110,-5.04,78.01,0.02,0.02,4511650,0.02,0.02,4511650 +미래에셋 코스닥150 선물 ETN,Q520039,18,8175,5,-295,-3.48,3,4,2000000,3,-3.48,75.00,0.00,0.00,24510,0.00,0.00,24510 +KIWOOM 200선물인버스,253240,19,5845,2,110,1.92,1812,2433,600000,1812,1.92,74.48,0.30,0.30,10582830,0.30,0.30,10582830 +KODEX 미국S&P500선물(H),219480,20,24830,5,-670,-2.63,3835,5639,5700000,3835,-2.63,68.01,0.07,0.07,95233890,0.07,0.07,95233890 +SOL 머니마켓액티브,484890,21,51330,2,15,0.03,24000,35803,232000,24000,0.03,67.03,10.34,10.34,1231920000,10.34,10.34,1231920000 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,22,3760,2,20,0.53,2,3,1000000,2,0.53,66.67,0.00,0.00,7530,0.00,0.00,7530 +N2 미국 IT TOP5 ETN(H),Q550041,23,42760,5,-95,-0.22,2,3,700000,2,-0.22,66.67,0.00,0.00,85610,0.00,0.00,85610 +키움 반도체TOP10 ETN,Q760012,24,7955,5,-290,-3.52,2,3,700000,2,-3.52,66.67,0.00,0.00,16080,0.00,0.00,16080 +KIWOOM SK그룹대표주,450120,25,12675,5,-125,-0.98,169,262,400000,169,-0.98,64.50,0.04,0.04,2140875,0.04,0.04,2140875 +인산가,277410,26,1226,5,-12,-0.97,12531,22714,38356789,12531,-0.97,55.17,0.03,0.03,14998870,0.03,0.03,14998870 +한투 인버스 2X 은 선물 ETN,Q570062,27,7820,2,165,2.16,2421,4713,1000000,2421,2.16,51.37,0.24,0.24,18932220,0.24,0.24,18932220 +잉크테크,049550,28,3815,2,30,0.79,44,86,19606277,44,0.79,51.16,0.00,0.00,167860,0.00,0.00,167860 +ACE 중장기국공채액티브,272910,29,107715,2,180,0.17,1,2,517000,1,0.17,50.00,0.00,0.00,107715,0.00,0.00,107715 +HK 200,491700,30,34255,5,-615,-1.76,5,10,500000,5,-1.76,50.00,0.00,0.00,171275,0.00,0.00,171275 diff --git a/top30/20250331/top30-vir-20250331-091159.csv b/top30/20250331/top30-vir-20250331-091159.csv new file mode 100644 index 000000000000..96ba5de5c681 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-091159.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8605,5,-315,-3.53,9293,3,1000000,9293,-3.53,9999.99,0.93,0.93,79989780,0.93,0.93,79989780 +유화증권우,003465,2,2325,3,0,0.00,645,1,17476425,645,0.00,9999.99,0.00,0.00,1499625,0.00,0.00,1499625 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9430,2,5,0.05,871,2,1000000,871,0.05,9999.99,0.09,0.09,8213530,0.09,0.09,8213530 +KIWOOM SK그룹대표주,450120,4,12530,5,-270,-2.11,35784,262,400000,35784,-2.11,9999.99,8.95,8.95,447882435,8.94,8.94,447882435 +메리츠 미국채30년 ETN(H),Q610037,5,7715,2,140,1.85,1500,17,5000000,1500,1.85,8823.53,0.03,0.03,11572500,0.03,0.03,11572500 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,6,16790,2,305,1.85,82,1,1000000,82,1.85,8200.00,0.01,0.01,1375980,0.01,0.01,1375980 +TIGER MSCI KOREA ESG리더스,289260,7,8490,5,-230,-2.64,1000,14,780000,1000,-2.64,7142.86,0.13,0.13,8492350,0.13,0.13,8492350 +하나 레버리지 반도체 ETN,Q700028,8,19950,5,-90,-0.45,101,2,1500000,101,-0.45,5050.00,0.01,0.01,2014990,0.01,0.01,2014990 +하나 레버리지 코스닥150 선물 ETN,Q700017,9,21770,5,-955,-4.20,3684,73,1000000,3684,-4.20,5046.58,0.37,0.37,80264660,0.37,0.37,80264660 +롯데지주우,00499K,10,26850,5,-50,-0.19,8898,177,805603,8898,-0.19,5027.12,1.10,1.10,233130850,1.08,1.08,233130850 +KIWOOM 글로벌퓨처모빌리티,394350,11,10925,5,-275,-2.46,296,6,2200000,296,-2.46,4933.33,0.01,0.01,3230200,0.01,0.01,3230200 +신한 인버스 Russell 2000 ETN,Q500055,12,11375,2,385,3.50,950,23,1000000,950,3.50,4130.43,0.09,0.09,10801700,0.09,0.09,10801700 +PLUS 주도업종,280920,13,10765,5,-165,-1.51,140,4,550000,140,-1.51,3500.00,0.03,0.03,1507100,0.03,0.03,1507100 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,14,9330,2,200,2.19,1264,53,2000000,1264,2.19,2384.91,0.06,0.06,11799125,0.06,0.06,11799125 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,15,12770,2,545,4.46,12699,609,500000,12699,4.46,2085.22,2.54,2.54,162178725,2.54,2.54,162178725 +한투 인버스일본니케이225선물 ETN(H),Q570105,16,9950,2,255,2.63,10419,676,3000000,10419,2.63,1541.27,0.35,0.35,103669050,0.35,0.35,103669050 +HANARO 글로벌백신치료제MSCI,432850,17,11750,5,-25,-0.21,59,4,150000,59,-0.21,1475.00,0.04,0.04,693250,0.04,0.04,693250 +흥구석유,024060,18,12860,2,1660,14.82,1053311,81167,15000000,1053311,14.82,1297.71,7.02,7.02,13447904910,6.97,6.97,13447904910 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,19,7940,2,290,3.79,11780,972,2000000,11780,3.79,1211.93,0.59,0.59,93533200,0.59,0.59,93533200 +이에이트,418620,20,2780,5,-500,-15.24,283351,23576,9650477,283351,-15.24,1201.86,2.94,2.94,790042460,2.94,2.94,790042460 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,21,8710,2,1040,13.56,210,20,1000000,210,13.56,1050.00,0.02,0.02,1828830,0.02,0.02,1828830 +TIGER 미국S&P500선물(H),143850,22,59320,5,-1715,-2.81,25914,2672,2475000,25914,-2.81,969.84,1.05,1.05,1538209290,1.05,1.05,1538209290 +동양우,001525,23,4060,5,-85,-2.05,18,2,617731,18,-2.05,900.00,0.00,0.00,73080,0.00,0.00,73080 +PLUS 코스닥150선물인버스,301410,24,6365,2,150,2.41,27152,3056,350000,27152,2.41,888.48,7.76,7.76,172777395,7.76,7.76,172777395 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,25,7650,2,330,4.51,21094,2540,1000000,21094,4.51,830.47,2.11,2.11,160342395,2.10,2.10,160342395 +TRUSTON 주주가치액티브,472720,26,11565,5,-115,-0.98,1816,226,720000,1816,-0.98,803.54,0.25,0.25,20892760,0.25,0.25,20892760 +WON 200,448100,27,34490,5,-640,-1.82,338,44,200000,338,-1.82,768.18,0.17,0.17,11664840,0.17,0.17,11664840 +형지글로벌,308100,28,5730,2,1000,21.14,1415515,189916,6624733,1415515,21.14,745.34,21.37,21.37,8135668405,21.43,21.43,8135668405 +한투 레버리지 구리 선물 ETN,Q570072,29,27290,2,490,1.83,42,7,1000000,42,1.83,600.00,0.00,0.00,1146180,0.00,0.00,1146180 +신한 인버스 콩 선물 ETN(H),Q500024,30,8150,5,-10,-0.12,17,3,2000000,17,-0.12,566.67,0.00,0.00,138600,0.00,0.00,138600 diff --git a/top30/20250331/top30-vir-20250331-092329.csv b/top30/20250331/top30-vir-20250331-092329.csv new file mode 100644 index 000000000000..cf6859e7a67b --- /dev/null +++ b/top30/20250331/top30-vir-20250331-092329.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8555,5,-365,-4.09,18633,3,1000000,18633,-4.09,9999.99,1.86,1.86,159940180,1.87,1.87,159940180 +유화증권우,003465,2,2325,3,0,0.00,645,1,17476425,645,0.00,9999.99,0.00,0.00,1499625,0.00,0.00,1499625 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9430,2,5,0.05,901,2,1000000,901,0.05,9999.99,0.09,0.09,8496430,0.09,0.09,8496430 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,4,8745,2,1075,14.02,6768,20,1000000,6768,14.02,9999.99,0.68,0.68,59178500,0.68,0.68,59178500 +KIWOOM SK그룹대표주,450120,5,12455,5,-345,-2.70,35835,262,400000,35835,-2.70,9999.99,8.96,8.96,448518035,9.00,9.00,448518035 +한투 인버스 2X 일본 엔선물 ETN,Q570096,6,9270,5,-290,-3.03,105,1,1000000,105,-3.03,9999.99,0.01,0.01,973350,0.01,0.01,973350 +메리츠 미국채30년 ETN(H),Q610037,7,7715,2,140,1.85,1500,17,5000000,1500,1.85,8823.53,0.03,0.03,11572500,0.03,0.03,11572500 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,8,16790,2,305,1.85,82,1,1000000,82,1.85,8200.00,0.01,0.01,1375980,0.01,0.01,1375980 +TIGER MSCI KOREA ESG리더스,289260,9,8490,5,-230,-2.64,1000,14,780000,1000,-2.64,7142.86,0.13,0.13,8492350,0.13,0.13,8492350 +KIWOOM 글로벌퓨처모빌리티,394350,10,10930,5,-270,-2.41,325,6,2200000,325,-2.41,5416.67,0.01,0.01,3546975,0.01,0.01,3546975 +하나 레버리지 반도체 ETN,Q700028,11,19950,5,-90,-0.45,101,2,1500000,101,-0.45,5050.00,0.01,0.01,2014990,0.01,0.01,2014990 +하나 레버리지 코스닥150 선물 ETN,Q700017,12,21405,5,-1320,-5.81,3685,73,1000000,3685,-5.81,5047.94,0.37,0.37,80286065,0.38,0.38,80286065 +롯데지주우,00499K,13,26850,5,-50,-0.19,8898,177,805603,8898,-0.19,5027.12,1.10,1.10,233130850,1.08,1.08,233130850 +신한 인버스 Russell 2000 ETN,Q500055,14,11400,2,410,3.73,1151,23,1000000,1151,3.73,5004.35,0.12,0.12,13090190,0.11,0.11,13090190 +PLUS 주도업종,280920,15,10660,5,-270,-2.47,141,4,550000,141,-2.47,3525.00,0.03,0.03,1517760,0.03,0.03,1517760 +한투 일본 엔선물 ETN C,Q570094,16,10155,2,140,1.40,579,17,1000000,579,1.40,3405.88,0.06,0.06,5879690,0.06,0.06,5879690 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,17,9330,2,200,2.19,1264,53,2000000,1264,2.19,2384.91,0.06,0.06,11799125,0.06,0.06,11799125 +TIGER 200동일가중,252000,18,11330,5,-370,-3.16,303,13,150000,303,-3.16,2330.77,0.20,0.20,3433600,0.20,0.20,3433600 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,19,53120,2,3305,6.63,64,3,600000,64,6.63,2133.33,0.01,0.01,3392610,0.01,0.01,3392610 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,20,12810,2,585,4.79,12718,609,500000,12718,4.79,2088.34,2.54,2.54,162422065,2.54,2.54,162422065 +KIWOOM 미국달러선물레버리지,225800,21,16440,2,125,0.77,1120,61,1200000,1120,0.77,1836.07,0.09,0.09,18412515,0.09,0.09,18412515 +흥구석유,024060,22,12810,2,1610,14.38,1470445,81167,15000000,1470445,14.38,1811.63,9.80,9.80,18771465880,9.77,9.77,18771465880 +이에이트,418620,23,2760,5,-520,-15.85,396877,23576,9650477,396877,-15.85,1683.39,4.11,4.11,1099988518,4.13,4.13,1099988518 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,24,14235,2,275,1.97,161,10,1000000,161,1.97,1610.00,0.02,0.02,2291500,0.02,0.02,2291500 +TRUSTON 주주가치액티브,472720,25,11495,5,-185,-1.58,3534,226,720000,3534,-1.58,1563.72,0.49,0.49,40649820,0.49,0.49,40649820 +한투 인버스일본니케이225선물 ETN(H),Q570105,26,10000,2,305,3.15,10450,676,3000000,10450,3.15,1545.86,0.35,0.35,103979000,0.35,0.35,103979000 +BNK 주주가치액티브,445690,27,13720,5,-315,-2.24,401,26,1100000,401,-2.24,1542.31,0.04,0.04,5504810,0.04,0.04,5504810 +HANARO 글로벌백신치료제MSCI,432850,28,11750,5,-25,-0.21,59,4,150000,59,-0.21,1475.00,0.04,0.04,693250,0.04,0.04,693250 +메리츠 레버리지 미국채10년 ETN(H),Q610023,29,6225,2,135,2.22,10952,804,1000000,10952,2.22,1362.19,1.10,1.10,68151505,1.09,1.09,68151505 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,30,7940,2,290,3.79,11780,972,2000000,11780,3.79,1211.93,0.59,0.59,93533200,0.59,0.59,93533200 diff --git a/top30/20250331/top30-vir-20250331-093011.csv b/top30/20250331/top30-vir-20250331-093011.csv new file mode 100644 index 000000000000..b0f63aabb60e --- /dev/null +++ b/top30/20250331/top30-vir-20250331-093011.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8555,5,-365,-4.09,18633,3,1000000,18633,-4.09,9999.99,1.86,1.86,159940180,1.87,1.87,159940180 +유화증권우,003465,2,2325,3,0,0.00,645,1,17476425,645,0.00,9999.99,0.00,0.00,1499625,0.00,0.00,1499625 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9430,2,5,0.05,901,2,1000000,901,0.05,9999.99,0.09,0.09,8496430,0.09,0.09,8496430 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,4,8745,2,1075,14.02,6768,20,1000000,6768,14.02,9999.99,0.68,0.68,59178500,0.68,0.68,59178500 +KIWOOM SK그룹대표주,450120,5,12525,5,-275,-2.15,35837,262,400000,35837,-2.15,9999.99,8.96,8.96,448543040,8.95,8.95,448543040 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,6,43865,5,-2015,-4.39,105,1,1000000,105,-4.39,9999.99,0.01,0.01,4605880,0.01,0.01,4605880 +한투 인버스 2X 일본 엔선물 ETN,Q570096,7,9270,5,-290,-3.03,105,1,1000000,105,-3.03,9999.99,0.01,0.01,973350,0.01,0.01,973350 +메리츠 미국채30년 ETN(H),Q610037,8,7720,2,145,1.91,1501,17,5000000,1501,1.91,8829.41,0.03,0.03,11580220,0.03,0.03,11580220 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,9,16800,2,315,1.91,83,1,1000000,83,1.91,8300.00,0.01,0.01,1392780,0.01,0.01,1392780 +신한 인버스 Russell 2000 ETN,Q500055,10,11395,2,405,3.69,1881,23,1000000,1881,3.69,8178.26,0.19,0.19,21413965,0.19,0.19,21413965 +TIGER MSCI KOREA ESG리더스,289260,11,8490,5,-230,-2.64,1000,14,780000,1000,-2.64,7142.86,0.13,0.13,8492350,0.13,0.13,8492350 +KIWOOM 글로벌퓨처모빌리티,394350,12,10930,5,-270,-2.41,325,6,2200000,325,-2.41,5416.67,0.01,0.01,3546975,0.01,0.01,3546975 +하나 레버리지 반도체 ETN,Q700028,13,19950,5,-90,-0.45,101,2,1500000,101,-0.45,5050.00,0.01,0.01,2014990,0.01,0.01,2014990 +하나 레버리지 코스닥150 선물 ETN,Q700017,14,21405,5,-1320,-5.81,3685,73,1000000,3685,-5.81,5047.94,0.37,0.37,80286065,0.38,0.38,80286065 +롯데지주우,00499K,15,26850,5,-50,-0.19,8898,177,805603,8898,-0.19,5027.12,1.10,1.10,233130850,1.08,1.08,233130850 +PLUS 주도업종,280920,16,10660,5,-270,-2.47,141,4,550000,141,-2.47,3525.00,0.03,0.03,1517760,0.03,0.03,1517760 +한투 일본 엔선물 ETN C,Q570094,17,10155,2,140,1.40,579,17,1000000,579,1.40,3405.88,0.06,0.06,5879690,0.06,0.06,5879690 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,18,9330,2,200,2.19,1264,53,2000000,1264,2.19,2384.91,0.06,0.06,11799125,0.06,0.06,11799125 +TIGER 200동일가중,252000,19,11330,5,-370,-3.16,303,13,150000,303,-3.16,2330.77,0.20,0.20,3433600,0.20,0.20,3433600 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,20,53005,2,3190,6.40,67,3,600000,67,6.40,2233.33,0.01,0.01,3551625,0.01,0.01,3551625 +흥구석유,024060,21,12790,2,1590,14.20,1780747,81167,15000000,1780747,14.20,2193.93,11.87,11.87,22780945265,11.87,11.87,22780945265 +와이즈버즈,273060,22,790,2,31,4.08,1656759,77232,50459582,1656759,4.08,2145.17,3.28,3.28,1374205544,3.45,3.45,1374205544 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,23,12810,2,585,4.79,12718,609,500000,12718,4.79,2088.34,2.54,2.54,162422065,2.54,2.54,162422065 +이에이트,418620,24,2760,5,-520,-15.85,444894,23576,9650477,444894,-15.85,1887.06,4.61,4.61,1232006253,4.63,4.63,1232006253 +KIWOOM 미국달러선물레버리지,225800,25,16440,2,125,0.77,1120,61,1200000,1120,0.77,1836.07,0.09,0.09,18412515,0.09,0.09,18412515 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,26,14235,2,275,1.97,161,10,1000000,161,1.97,1610.00,0.02,0.02,2291500,0.02,0.02,2291500 +TRUSTON 주주가치액티브,472720,27,11495,5,-185,-1.58,3534,226,720000,3534,-1.58,1563.72,0.49,0.49,40649820,0.49,0.49,40649820 +한투 인버스일본니케이225선물 ETN(H),Q570105,28,10000,2,305,3.15,10450,676,3000000,10450,3.15,1545.86,0.35,0.35,103979000,0.35,0.35,103979000 +BNK 주주가치액티브,445690,29,13720,5,-315,-2.24,401,26,1100000,401,-2.24,1542.31,0.04,0.04,5504810,0.04,0.04,5504810 +HANARO 글로벌백신치료제MSCI,432850,30,11750,5,-25,-0.21,59,4,150000,59,-0.21,1475.00,0.04,0.04,693250,0.04,0.04,693250 diff --git a/top30/20250331/top30-vir-20250331-094000.csv b/top30/20250331/top30-vir-20250331-094000.csv new file mode 100644 index 000000000000..af557fc2bb05 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8565,5,-355,-3.98,27977,3,1000000,27977,-3.98,9999.99,2.80,2.80,239948180,2.80,2.80,239948180 +유화증권우,003465,2,2325,3,0,0.00,645,1,17476425,645,0.00,9999.99,0.00,0.00,1499625,0.00,0.00,1499625 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9430,2,5,0.05,901,2,1000000,901,0.05,9999.99,0.09,0.09,8496430,0.09,0.09,8496430 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,4,8700,2,1030,13.43,6798,20,1000000,6798,13.43,9999.99,0.68,0.68,59439500,0.68,0.68,59439500 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,5,14250,2,290,2.08,2246,10,1000000,2246,2.08,9999.99,0.22,0.22,31992075,0.22,0.22,31992075 +KIWOOM SK그룹대표주,450120,6,12470,5,-330,-2.58,35850,262,400000,35850,-2.58,9999.99,8.96,8.96,448705255,9.00,9.00,448705255 +신한 인버스 Russell 2000 ETN,Q500055,7,11400,2,410,3.73,2691,23,1000000,2691,3.73,9999.99,0.27,0.27,30647965,0.27,0.27,30647965 +메리츠 미국채30년 ETN(H),Q610037,8,7740,2,165,2.18,1923,17,5000000,1923,2.18,9999.99,0.04,0.04,14846500,0.04,0.04,14846500 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,9,43805,5,-2075,-4.52,106,1,1000000,106,-4.52,9999.99,0.01,0.01,4649685,0.01,0.01,4649685 +한투 인버스 2X 일본 엔선물 ETN,Q570096,10,9275,5,-285,-2.98,106,1,1000000,106,-2.98,9999.99,0.01,0.01,982625,0.01,0.01,982625 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,11,16800,2,315,1.91,83,1,1000000,83,1.91,8300.00,0.01,0.01,1392780,0.01,0.01,1392780 +TIGER MSCI KOREA ESG리더스,289260,12,8490,5,-230,-2.64,1000,14,780000,1000,-2.64,7142.86,0.13,0.13,8492350,0.13,0.13,8492350 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,13,53215,2,3400,6.83,169,3,600000,169,6.83,5633.33,0.03,0.03,8958555,0.03,0.03,8958555 +KIWOOM 글로벌퓨처모빌리티,394350,14,10930,5,-270,-2.41,325,6,2200000,325,-2.41,5416.67,0.01,0.01,3546975,0.01,0.01,3546975 +하나 레버리지 반도체 ETN,Q700028,15,19950,5,-90,-0.45,101,2,1500000,101,-0.45,5050.00,0.01,0.01,2014990,0.01,0.01,2014990 +하나 레버리지 코스닥150 선물 ETN,Q700017,16,21405,5,-1320,-5.81,3686,73,1000000,3686,-5.81,5049.31,0.37,0.37,80307470,0.38,0.38,80307470 +롯데지주우,00499K,17,26850,5,-50,-0.19,8898,177,805603,8898,-0.19,5027.12,1.10,1.10,233130850,1.08,1.08,233130850 +제놀루션,225220,18,2470,2,155,6.70,170730,3816,19190021,170730,6.70,4474.06,0.89,0.89,416700060,0.88,0.88,416700060 +PLUS 주도업종,280920,19,10660,5,-270,-2.47,141,4,550000,141,-2.47,3525.00,0.03,0.03,1517760,0.03,0.03,1517760 +한투 일본 엔선물 ETN C,Q570094,20,10155,2,140,1.40,579,17,1000000,579,1.40,3405.88,0.06,0.06,5879690,0.06,0.06,5879690 +흥구석유,024060,21,13160,2,1960,17.50,2495602,81167,15000000,2495602,17.50,3074.65,16.64,16.64,32185621875,16.30,16.30,32185621875 +와이즈버즈,273060,22,810,2,51,6.72,2141797,77232,50459582,2141797,6.72,2773.20,4.24,4.24,1762580883,4.31,4.31,1762580883 +TIGER 200동일가중,252000,23,11395,5,-305,-2.61,311,13,150000,311,-2.61,2392.31,0.21,0.21,3524805,0.21,0.21,3524805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,24,9330,2,200,2.19,1264,53,2000000,1264,2.19,2384.91,0.06,0.06,11799125,0.06,0.06,11799125 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,25,12885,2,660,5.40,13072,609,500000,13072,5.40,2146.47,2.61,2.61,166974010,2.59,2.59,166974010 +FOCUS AI코리아액티브,448570,26,12320,5,-290,-2.30,21,1,2200000,21,-2.30,2100.00,0.00,0.00,258720,0.00,0.00,258720 +이에이트,418620,27,2760,5,-520,-15.85,479798,23576,9650477,479798,-15.85,2035.11,4.97,4.97,1328332863,4.99,4.99,1328332863 +KIWOOM 미국달러선물레버리지,225800,28,16440,2,125,0.77,1120,61,1200000,1120,0.77,1836.07,0.09,0.09,18412515,0.09,0.09,18412515 +HANARO Fn5G산업,367740,29,12060,5,-380,-3.05,364,20,500000,364,-3.05,1820.00,0.07,0.07,4391050,0.07,0.07,4391050 +한투 레버리지 나스닥100 ETN B,Q570102,30,9095,5,-765,-7.76,5351,308,2000000,5351,-7.76,1737.34,0.27,0.27,48731305,0.27,0.27,48731305 diff --git a/top30/20250331/top30-vir-20250331-095001.csv b/top30/20250331/top30-vir-20250331-095001.csv new file mode 100644 index 000000000000..2982f613696d --- /dev/null +++ b/top30/20250331/top30-vir-20250331-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8565,5,-355,-3.98,37317,3,1000000,37317,-3.98,9999.99,3.73,3.73,319945280,3.74,3.74,319945280 +유화증권우,003465,2,2325,3,0,0.00,645,1,17476425,645,0.00,9999.99,0.00,0.00,1499625,0.00,0.00,1499625 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9430,2,5,0.05,901,2,1000000,901,0.05,9999.99,0.09,0.09,8496430,0.09,0.09,8496430 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,4,8700,2,1030,13.43,6838,20,1000000,6838,13.43,9999.99,0.68,0.68,59787500,0.69,0.69,59787500 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,5,14350,2,390,2.79,2247,10,1000000,2247,2.79,9999.99,0.22,0.22,32006425,0.22,0.22,32006425 +KIWOOM SK그룹대표주,450120,6,12450,5,-350,-2.73,35931,262,400000,35931,-2.73,9999.99,8.98,8.98,449714435,9.03,9.03,449714435 +신한 인버스 Russell 2000 ETN,Q500055,7,11395,2,405,3.69,2699,23,1000000,2699,3.69,9999.99,0.27,0.27,30739125,0.27,0.27,30739125 +메리츠 미국채30년 ETN(H),Q610037,8,7735,2,160,2.11,1935,17,5000000,1935,2.11,9999.99,0.04,0.04,14939320,0.04,0.04,14939320 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,9,43805,5,-2075,-4.52,106,1,1000000,106,-4.52,9999.99,0.01,0.01,4649685,0.01,0.01,4649685 +한투 인버스 2X 일본 엔선물 ETN,Q570096,10,9275,5,-285,-2.98,106,1,1000000,106,-2.98,9999.99,0.01,0.01,982625,0.01,0.01,982625 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,11,16795,2,310,1.88,84,1,1000000,84,1.88,8400.00,0.01,0.01,1409575,0.01,0.01,1409575 +TIGER MSCI KOREA ESG리더스,289260,12,8490,5,-230,-2.64,1000,14,780000,1000,-2.64,7142.86,0.13,0.13,8492350,0.13,0.13,8492350 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,13,53130,2,3315,6.65,178,3,600000,178,6.65,5933.33,0.03,0.03,9436725,0.03,0.03,9436725 +와이즈버즈,273060,14,860,2,101,13.31,4385637,77232,50459582,4385637,13.31,5678.52,8.69,8.69,3697326746,8.52,8.52,3697326746 +KIWOOM 글로벌퓨처모빌리티,394350,15,10930,5,-270,-2.41,325,6,2200000,325,-2.41,5416.67,0.01,0.01,3546975,0.01,0.01,3546975 +하나 레버리지 반도체 ETN,Q700028,16,19950,5,-90,-0.45,101,2,1500000,101,-0.45,5050.00,0.01,0.01,2014990,0.01,0.01,2014990 +하나 레버리지 코스닥150 선물 ETN,Q700017,17,21405,5,-1320,-5.81,3686,73,1000000,3686,-5.81,5049.31,0.37,0.37,80307470,0.38,0.38,80307470 +롯데지주우,00499K,18,26850,5,-50,-0.19,8898,177,805603,8898,-0.19,5027.12,1.10,1.10,233130850,1.08,1.08,233130850 +제놀루션,225220,19,2420,2,105,4.54,183665,3816,19190021,183665,4.54,4813.02,0.96,0.96,448430860,0.97,0.97,448430860 +HANARO 코스닥150선물레버리지1.5X,486790,20,10050,5,-360,-3.46,122,3,360000,122,-3.46,4066.67,0.03,0.03,1225980,0.03,0.03,1225980 +PLUS 주도업종,280920,21,10665,5,-265,-2.42,142,4,550000,142,-2.42,3550.00,0.03,0.03,1528425,0.03,0.03,1528425 +흥구석유,024060,22,13030,2,1830,16.34,2786222,81167,15000000,2786222,16.34,3432.70,18.57,18.57,35979117705,18.41,18.41,35979117705 +한투 일본 엔선물 ETN C,Q570094,23,10155,2,140,1.40,579,17,1000000,579,1.40,3405.88,0.06,0.06,5879690,0.06,0.06,5879690 +FOCUS AI코리아액티브,448570,24,12320,5,-290,-2.30,31,1,2200000,31,-2.30,3100.00,0.00,0.00,381920,0.00,0.00,381920 +TIGER 200동일가중,252000,25,11395,5,-305,-2.61,311,13,150000,311,-2.61,2392.31,0.21,0.21,3524805,0.21,0.21,3524805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,26,9330,2,200,2.19,1264,53,2000000,1264,2.19,2384.91,0.06,0.06,11799125,0.06,0.06,11799125 +육일씨엔에쓰,191410,27,1910,2,280,17.18,923582,39795,11204255,923582,17.18,2320.85,8.24,8.24,1762470130,8.24,8.24,1762470130 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,28,12875,2,650,5.32,13139,609,500000,13139,5.32,2157.47,2.63,2.63,167836635,2.61,2.61,167836635 +이에이트,418620,29,2755,5,-525,-16.01,507793,23576,9650477,507793,-16.01,2153.86,5.26,5.26,1405200843,5.29,5.29,1405200843 +KIWOOM 미국달러선물레버리지,225800,30,16435,2,120,0.74,1187,61,1200000,1187,0.74,1945.90,0.10,0.10,19513655,0.10,0.10,19513655 diff --git a/top30/20250331/top30-vir-20250331-100100.csv b/top30/20250331/top30-vir-20250331-100100.csv new file mode 100644 index 000000000000..68ac6cf43819 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-100100.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8565,5,-355,-3.98,37317,3,1000000,37317,-3.98,9999.99,3.73,3.73,319945280,3.74,3.74,319945280 +유화증권우,003465,2,2325,3,0,0.00,648,1,17476425,648,0.00,9999.99,0.00,0.00,1506600,0.00,0.00,1506600 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9430,2,5,0.05,901,2,1000000,901,0.05,9999.99,0.09,0.09,8496430,0.09,0.09,8496430 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,4,8700,2,1030,13.43,6838,20,1000000,6838,13.43,9999.99,0.68,0.68,59787500,0.69,0.69,59787500 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,5,14130,2,170,1.22,2248,10,1000000,2248,1.22,9999.99,0.22,0.22,32020555,0.23,0.23,32020555 +KIWOOM SK그룹대표주,450120,6,12490,5,-310,-2.42,36009,262,400000,36009,-2.42,9999.99,9.00,9.00,450685615,9.02,9.02,450685615 +신한 인버스 Russell 2000 ETN,Q500055,7,11390,2,400,3.64,3109,23,1000000,3109,3.64,9999.99,0.31,0.31,35409925,0.31,0.31,35409925 +메리츠 미국채30년 ETN(H),Q610037,8,7735,2,160,2.11,1935,17,5000000,1935,2.11,9999.99,0.04,0.04,14939320,0.04,0.04,14939320 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,9,43840,5,-2040,-4.45,107,1,1000000,107,-4.45,9999.99,0.01,0.01,4693525,0.01,0.01,4693525 +한투 인버스 2X 일본 엔선물 ETN,Q570096,10,9275,5,-285,-2.98,106,1,1000000,106,-2.98,9999.99,0.01,0.01,982625,0.01,0.01,982625 +와이즈버즈,273060,11,916,2,157,20.69,7491221,77232,50459582,7491221,20.69,9699.63,14.85,14.85,6517737030,14.10,14.10,6517737030 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,12,16795,2,310,1.88,84,1,1000000,84,1.88,8400.00,0.01,0.01,1409575,0.01,0.01,1409575 +TIGER MSCI KOREA ESG리더스,289260,13,8490,5,-230,-2.64,1000,14,780000,1000,-2.64,7142.86,0.13,0.13,8492350,0.13,0.13,8492350 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,14,52950,2,3135,6.29,194,3,600000,194,6.29,6466.67,0.03,0.03,10283925,0.03,0.03,10283925 +KIWOOM 글로벌퓨처모빌리티,394350,15,10930,5,-270,-2.41,325,6,2200000,325,-2.41,5416.67,0.01,0.01,3546975,0.01,0.01,3546975 +KODEX 아시아AI반도체exChina액티브,446690,16,15320,5,-425,-2.70,4216,81,500000,4216,-2.70,5204.94,0.84,0.84,64623020,0.84,0.84,64623020 +제놀루션,225220,17,2485,2,170,7.34,195274,3816,19190021,195274,7.34,5117.24,1.02,1.02,476636205,1.00,1.00,476636205 +하나 레버리지 반도체 ETN,Q700028,18,19950,5,-90,-0.45,101,2,1500000,101,-0.45,5050.00,0.01,0.01,2014990,0.01,0.01,2014990 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,21405,5,-1320,-5.81,3686,73,1000000,3686,-5.81,5049.31,0.37,0.37,80307470,0.38,0.38,80307470 +롯데지주우,00499K,20,26850,5,-50,-0.19,8898,177,805603,8898,-0.19,5027.12,1.10,1.10,233130850,1.08,1.08,233130850 +HANARO 코스닥150선물레버리지1.5X,486790,21,10135,5,-275,-2.64,142,3,360000,142,-2.64,4733.33,0.04,0.04,1428680,0.04,0.04,1428680 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,22,9330,2,200,2.19,2264,53,2000000,2264,2.19,4271.70,0.11,0.11,21129125,0.11,0.11,21129125 +흥구석유,024060,23,13050,2,1850,16.52,2987378,81167,15000000,2987378,16.52,3680.53,19.92,19.92,38597582570,19.72,19.72,38597582570 +PLUS 주도업종,280920,24,10665,5,-265,-2.42,142,4,550000,142,-2.42,3550.00,0.03,0.03,1528425,0.03,0.03,1528425 +HANARO Fn5G산업,367740,25,12080,5,-360,-2.89,695,20,500000,695,-2.89,3475.00,0.14,0.14,8386240,0.14,0.14,8386240 +한투 일본 엔선물 ETN C,Q570094,26,10155,2,140,1.40,579,17,1000000,579,1.40,3405.88,0.06,0.06,5879690,0.06,0.06,5879690 +FOCUS AI코리아액티브,448570,27,12320,5,-290,-2.30,31,1,2200000,31,-2.30,3100.00,0.00,0.00,381920,0.00,0.00,381920 +육일씨엔에쓰,191410,28,1860,2,230,14.11,1115632,39795,11204255,1115632,14.11,2803.45,9.96,9.96,2126918284,10.21,10.21,2126918284 +KODEX MSCI밸류,275290,29,10545,5,-150,-1.40,400,15,1000000,400,-1.40,2666.67,0.04,0.04,4218000,0.04,0.04,4218000 +TIGER 200동일가중,252000,30,11465,5,-235,-2.01,312,13,150000,312,-2.01,2400.00,0.21,0.21,3536270,0.21,0.21,3536270 diff --git a/top30/20250331/top30-vir-20250331-101026.csv b/top30/20250331/top30-vir-20250331-101026.csv new file mode 100644 index 000000000000..145e732d717f --- /dev/null +++ b/top30/20250331/top30-vir-20250331-101026.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8565,5,-355,-3.98,37317,3,1000000,37317,-3.98,9999.99,3.73,3.73,319945280,3.74,3.74,319945280 +유화증권우,003465,2,2325,3,0,0.00,648,1,17476425,648,0.00,9999.99,0.00,0.00,1506600,0.00,0.00,1506600 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9430,2,5,0.05,901,2,1000000,901,0.05,9999.99,0.09,0.09,8496430,0.09,0.09,8496430 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,4,8700,2,1030,13.43,6838,20,1000000,6838,13.43,9999.99,0.68,0.68,59787500,0.69,0.69,59787500 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,5,14125,2,165,1.18,2400,10,1000000,2400,1.18,9999.99,0.24,0.24,34168205,0.24,0.24,34168205 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,6,43840,5,-2040,-4.45,147,1,1000000,147,-4.45,9999.99,0.01,0.01,6447125,0.01,0.01,6447125 +신한 인버스 Russell 2000 ETN,Q500055,7,11360,2,370,3.37,3184,23,1000000,3184,3.37,9999.99,0.32,0.32,36261925,0.32,0.32,36261925 +KIWOOM SK그룹대표주,450120,8,12465,5,-335,-2.62,36014,262,400000,36014,-2.62,9999.99,9.00,9.00,450747980,9.04,9.04,450747980 +와이즈버즈,273060,9,906,2,147,19.37,9333048,77232,50459582,9333048,19.37,9999.99,18.50,18.50,8210863245,17.96,17.96,8210863245 +메리츠 미국채30년 ETN(H),Q610037,10,7720,2,145,1.91,1936,17,5000000,1936,1.91,9999.99,0.04,0.04,14947040,0.04,0.04,14947040 +한투 인버스 2X 일본 엔선물 ETN,Q570096,11,9275,5,-285,-2.98,106,1,1000000,106,-2.98,9999.99,0.01,0.01,982625,0.01,0.01,982625 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,12,16795,2,310,1.88,84,1,1000000,84,1.88,8400.00,0.01,0.01,1409575,0.01,0.01,1409575 +TIGER MSCI KOREA ESG리더스,289260,13,8490,5,-230,-2.64,1000,14,780000,1000,-2.64,7142.86,0.13,0.13,8492350,0.13,0.13,8492350 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,14,52660,2,2845,5.71,209,3,600000,209,5.71,6966.67,0.03,0.03,11073825,0.04,0.04,11073825 +제놀루션,225220,15,2455,2,140,6.05,210861,3816,19190021,210861,6.05,5525.71,1.10,1.10,515380477,1.09,1.09,515380477 +KIWOOM 글로벌퓨처모빌리티,394350,16,10930,5,-270,-2.41,325,6,2200000,325,-2.41,5416.67,0.01,0.01,3546975,0.01,0.01,3546975 +KODEX 아시아AI반도체exChina액티브,446690,17,15320,5,-425,-2.70,4216,81,500000,4216,-2.70,5204.94,0.84,0.84,64623020,0.84,0.84,64623020 +하나 레버리지 반도체 ETN,Q700028,18,19950,5,-90,-0.45,101,2,1500000,101,-0.45,5050.00,0.01,0.01,2014990,0.01,0.01,2014990 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,21405,5,-1320,-5.81,3686,73,1000000,3686,-5.81,5049.31,0.37,0.37,80307470,0.38,0.38,80307470 +롯데지주우,00499K,20,26850,5,-50,-0.19,8898,177,805603,8898,-0.19,5027.12,1.10,1.10,233130850,1.08,1.08,233130850 +삼성 S&P500 ETN,Q530112,21,14730,5,-380,-2.51,2812,56,1000000,2812,-2.51,5021.43,0.28,0.28,41406480,0.28,0.28,41406480 +HANARO 코스닥150선물레버리지1.5X,486790,22,10135,5,-275,-2.64,142,3,360000,142,-2.64,4733.33,0.04,0.04,1428680,0.04,0.04,1428680 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,23,9330,2,200,2.19,2264,53,2000000,2264,2.19,4271.70,0.11,0.11,21129125,0.11,0.11,21129125 +흥구석유,024060,24,12740,2,1540,13.75,3242331,81167,15000000,3242331,13.75,3994.64,21.62,21.62,41874970155,21.91,21.91,41874970155 +HANARO Fn5G산업,367740,25,12080,5,-360,-2.89,764,20,500000,764,-2.89,3820.00,0.15,0.15,9219760,0.15,0.15,9219760 +PLUS 주도업종,280920,26,10715,5,-215,-1.97,143,4,550000,143,-1.97,3575.00,0.03,0.03,1539140,0.03,0.03,1539140 +한투 일본 엔선물 ETN C,Q570094,27,10155,2,140,1.40,579,17,1000000,579,1.40,3405.88,0.06,0.06,5879690,0.06,0.06,5879690 +한투 나스닥 100 ETN,Q570051,28,21155,5,-780,-3.56,3789,121,5000000,3789,-3.56,3131.40,0.08,0.08,80156445,0.08,0.08,80156445 +FOCUS AI코리아액티브,448570,29,12320,5,-290,-2.30,31,1,2200000,31,-2.30,3100.00,0.00,0.00,381920,0.00,0.00,381920 +육일씨엔에쓰,191410,30,1888,2,258,15.83,1178782,39795,11204255,1178782,15.83,2962.14,10.52,10.52,2245969120,10.62,10.62,2245969120 diff --git a/top30/20250331/top30-vir-20250331-102125.csv b/top30/20250331/top30-vir-20250331-102125.csv new file mode 100644 index 000000000000..89d9ed0b7fb7 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-102125.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8690,5,-230,-2.58,41919,3,1000000,41919,-2.58,9999.99,4.19,4.19,359936660,4.14,4.14,359936660 +유화증권우,003465,2,2325,3,0,0.00,648,1,17476425,648,0.00,9999.99,0.00,0.00,1506600,0.00,0.00,1506600 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9430,2,5,0.05,901,2,1000000,901,0.05,9999.99,0.09,0.09,8496430,0.09,0.09,8496430 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,4,8700,2,1030,13.43,6838,20,1000000,6838,13.43,9999.99,0.68,0.68,59787500,0.69,0.69,59787500 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,5,14165,2,205,1.47,2425,10,1000000,2425,1.47,9999.99,0.24,0.24,34522330,0.24,0.24,34522330 +와이즈버즈,273060,6,930,2,171,22.53,11503363,77232,50459582,11503363,22.53,9999.99,22.80,22.80,10244355682,21.83,21.83,10244355682 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,7,43840,5,-2040,-4.45,147,1,1000000,147,-4.45,9999.99,0.01,0.01,6447125,0.01,0.01,6447125 +신한 인버스 Russell 2000 ETN,Q500055,8,11355,2,365,3.32,3189,23,1000000,3189,3.32,9999.99,0.32,0.32,36318700,0.32,0.32,36318700 +KIWOOM SK그룹대표주,450120,9,12460,5,-340,-2.66,36022,262,400000,36022,-2.66,9999.99,9.01,9.01,450847745,9.05,9.05,450847745 +메리츠 미국채30년 ETN(H),Q610037,10,7720,2,145,1.91,1936,17,5000000,1936,1.91,9999.99,0.04,0.04,14947040,0.04,0.04,14947040 +한투 인버스 2X 일본 엔선물 ETN,Q570096,11,9275,5,-285,-2.98,106,1,1000000,106,-2.98,9999.99,0.01,0.01,982625,0.01,0.01,982625 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,12,16795,2,310,1.88,84,1,1000000,84,1.88,8400.00,0.01,0.01,1409575,0.01,0.01,1409575 +HANARO 코스닥150선물레버리지1.5X,486790,13,10240,5,-170,-1.63,242,3,360000,242,-1.63,8066.67,0.07,0.07,2452680,0.07,0.07,2452680 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,14,52660,2,2845,5.71,227,3,600000,227,5.71,7566.67,0.04,0.04,12021705,0.04,0.04,12021705 +TIGER MSCI KOREA ESG리더스,289260,15,8490,5,-230,-2.64,1000,14,780000,1000,-2.64,7142.86,0.13,0.13,8492350,0.13,0.13,8492350 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,16,9235,2,105,1.15,3263,53,2000000,3263,1.15,6156.60,0.16,0.16,30369630,0.16,0.16,30369630 +제놀루션,225220,17,2430,2,115,4.97,221849,3816,19190021,221849,4.97,5813.65,1.16,1.16,541958222,1.16,1.16,541958222 +KIWOOM 글로벌퓨처모빌리티,394350,18,10930,5,-270,-2.41,325,6,2200000,325,-2.41,5416.67,0.01,0.01,3546975,0.01,0.01,3546975 +KODEX 아시아AI반도체exChina액티브,446690,19,15320,5,-425,-2.70,4216,81,500000,4216,-2.70,5204.94,0.84,0.84,64623020,0.84,0.84,64623020 +하나 레버리지 반도체 ETN,Q700028,20,19950,5,-90,-0.45,101,2,1500000,101,-0.45,5050.00,0.01,0.01,2014990,0.01,0.01,2014990 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,21405,5,-1320,-5.81,3686,73,1000000,3686,-5.81,5049.31,0.37,0.37,80307470,0.38,0.38,80307470 +롯데지주우,00499K,22,26850,5,-50,-0.19,8898,177,805603,8898,-0.19,5027.12,1.10,1.10,233130850,1.08,1.08,233130850 +삼성 S&P500 ETN,Q530112,23,14735,5,-375,-2.48,2813,56,1000000,2813,-2.48,5023.21,0.28,0.28,41421215,0.28,0.28,41421215 +흥구석유,024060,24,12620,2,1420,12.68,3374784,81167,15000000,3374784,12.68,4157.83,22.50,22.50,43553899400,23.01,23.01,43553899400 +HANARO Fn5G산업,367740,25,12080,5,-360,-2.89,764,20,500000,764,-2.89,3820.00,0.15,0.15,9219760,0.15,0.15,9219760 +PLUS 주도업종,280920,26,10715,5,-215,-1.97,143,4,550000,143,-1.97,3575.00,0.03,0.03,1539140,0.03,0.03,1539140 +ACE 일본Nikkei225(H),238720,27,25580,5,-930,-3.51,61414,1747,800000,61414,-3.51,3515.40,7.68,7.68,1571032730,7.68,7.68,1571032730 +한투 일본 엔선물 ETN C,Q570094,28,10155,2,140,1.40,579,17,1000000,579,1.40,3405.88,0.06,0.06,5879690,0.06,0.06,5879690 +FOCUS AI코리아액티브,448570,29,12370,5,-240,-1.90,32,1,2200000,32,-1.90,3200.00,0.00,0.00,394290,0.00,0.00,394290 +KIWOOM 글로벌리츠이지스액티브,437550,30,10520,5,-185,-1.73,3558,113,500000,3558,-1.73,3148.67,0.71,0.71,37436925,0.71,0.71,37436925 diff --git a/top30/20250331/top30-vir-20250331-103308.csv b/top30/20250331/top30-vir-20250331-103308.csv new file mode 100644 index 000000000000..b93861d99a9f --- /dev/null +++ b/top30/20250331/top30-vir-20250331-103308.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8695,5,-225,-2.52,46521,3,1000000,46521,-2.52,9999.99,4.65,4.65,399951050,4.60,4.60,399951050 +유화증권우,003465,2,2325,3,0,0.00,648,1,17476425,648,0.00,9999.99,0.00,0.00,1506600,0.00,0.00,1506600 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9430,2,5,0.05,901,2,1000000,901,0.05,9999.99,0.09,0.09,8496430,0.09,0.09,8496430 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,4,8730,2,1060,13.82,6899,20,1000000,6899,13.82,9999.99,0.69,0.69,60320030,0.69,0.69,60320030 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,5,14165,2,205,1.47,2425,10,1000000,2425,1.47,9999.99,0.24,0.24,34522330,0.24,0.24,34522330 +와이즈버즈,273060,6,960,2,201,26.48,13899856,77232,50459582,13899856,26.48,9999.99,27.55,27.55,12540016102,25.89,25.89,12540016102 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,7,43840,5,-2040,-4.45,147,1,1000000,147,-4.45,9999.99,0.01,0.01,6447125,0.01,0.01,6447125 +신한 인버스 Russell 2000 ETN,Q500055,8,11355,2,365,3.32,3189,23,1000000,3189,3.32,9999.99,0.32,0.32,36318700,0.32,0.32,36318700 +KIWOOM SK그룹대표주,450120,9,12450,5,-350,-2.73,36066,262,400000,36066,-2.73,9999.99,9.02,9.02,451395595,9.06,9.06,451395595 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,10,52615,2,2800,5.62,398,3,600000,398,5.62,9999.99,0.07,0.07,21018870,0.07,0.07,21018870 +메리츠 미국채30년 ETN(H),Q610037,11,7720,2,145,1.91,1936,17,5000000,1936,1.91,9999.99,0.04,0.04,14947040,0.04,0.04,14947040 +한투 인버스 2X 일본 엔선물 ETN,Q570096,12,9275,5,-285,-2.98,106,1,1000000,106,-2.98,9999.99,0.01,0.01,982625,0.01,0.01,982625 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,13,16795,2,310,1.88,84,1,1000000,84,1.88,8400.00,0.01,0.01,1409575,0.01,0.01,1409575 +HANARO 코스닥150선물레버리지1.5X,486790,14,10245,5,-165,-1.59,243,3,360000,243,-1.59,8100.00,0.07,0.07,2462925,0.07,0.07,2462925 +TIGER MSCI KOREA ESG리더스,289260,15,8490,5,-230,-2.64,1000,14,780000,1000,-2.64,7142.86,0.13,0.13,8492350,0.13,0.13,8492350 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,16,9235,2,105,1.15,3263,53,2000000,3263,1.15,6156.60,0.16,0.16,30369630,0.16,0.16,30369630 +제놀루션,225220,17,2420,2,105,4.54,226434,3816,19190021,226434,4.54,5933.81,1.18,1.18,553049442,1.19,1.19,553049442 +KIWOOM 글로벌퓨처모빌리티,394350,18,10930,5,-270,-2.41,325,6,2200000,325,-2.41,5416.67,0.01,0.01,3546975,0.01,0.01,3546975 +KODEX 아시아AI반도체exChina액티브,446690,19,15320,5,-425,-2.70,4216,81,500000,4216,-2.70,5204.94,0.84,0.84,64623020,0.84,0.84,64623020 +하나 레버리지 코스닥150 선물 ETN,Q700017,20,22285,5,-440,-1.94,3786,73,1000000,3786,-1.94,5186.30,0.38,0.38,82535970,0.37,0.37,82535970 +하나 레버리지 반도체 ETN,Q700028,21,19950,5,-90,-0.45,101,2,1500000,101,-0.45,5050.00,0.01,0.01,2014990,0.01,0.01,2014990 +삼성 S&P500 ETN,Q530112,22,14740,5,-370,-2.45,2819,56,1000000,2819,-2.45,5033.93,0.28,0.28,41509670,0.28,0.28,41509670 +롯데지주우,00499K,23,26850,5,-50,-0.19,8898,177,805603,8898,-0.19,5027.12,1.10,1.10,233130850,1.08,1.08,233130850 +흥구석유,024060,24,12610,2,1410,12.59,3553281,81167,15000000,3553281,12.59,4377.74,23.69,23.69,45789861490,24.21,24.21,45789861490 +KIWOOM 글로벌리츠이지스액티브,437550,25,10525,5,-180,-1.68,4613,113,500000,4613,-1.68,4082.30,0.92,0.92,48543945,0.92,0.92,48543945 +HANARO Fn5G산업,367740,26,12080,5,-360,-2.89,764,20,500000,764,-2.89,3820.00,0.15,0.15,9219760,0.15,0.15,9219760 +PLUS 주도업종,280920,27,10735,5,-195,-1.78,144,4,550000,144,-1.78,3600.00,0.03,0.03,1549875,0.03,0.03,1549875 +ACE 일본Nikkei225(H),238720,28,25635,5,-875,-3.30,61881,1747,800000,61881,-3.30,3542.13,7.74,7.74,1583008475,7.72,7.72,1583008475 +하이제8호스팩,450050,29,2065,5,-10,-0.48,595,17,5014000,595,-0.48,3500.00,0.01,0.01,1228120,0.01,0.01,1228120 +한투 일본 엔선물 ETN C,Q570094,30,10155,2,140,1.40,579,17,1000000,579,1.40,3405.88,0.06,0.06,5879690,0.06,0.06,5879690 diff --git a/top30/20250331/top30-vir-20250331-105825.csv b/top30/20250331/top30-vir-20250331-105825.csv new file mode 100644 index 000000000000..3dd387896e6a --- /dev/null +++ b/top30/20250331/top30-vir-20250331-105825.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2325,3,0,0.00,648,1,17476425,648,0.00,9999.99,0.00,0.00,1506600,0.00,0.00,1506600 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9510,2,85,0.90,902,2,1000000,902,0.90,9999.99,0.09,0.09,8505940,0.09,0.09,8505940 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,4,8730,2,1060,13.82,6927,20,1000000,6927,13.82,9999.99,0.69,0.69,60564470,0.69,0.69,60564470 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,5,14345,2,385,2.76,2426,10,1000000,2426,2.76,9999.99,0.24,0.24,34536675,0.24,0.24,34536675 +와이즈버즈,273060,6,954,2,195,25.69,15849339,77232,50459582,15849339,25.69,9999.99,31.41,31.41,14412631001,29.94,29.94,14412631001 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,7,43870,5,-2010,-4.38,151,1,1000000,151,-4.38,9999.99,0.02,0.02,6622605,0.02,0.02,6622605 +신한 인버스 Russell 2000 ETN,Q500055,8,11355,2,365,3.32,3194,23,1000000,3194,3.32,9999.99,0.32,0.32,36375475,0.32,0.32,36375475 +KIWOOM SK그룹대표주,450120,9,12470,5,-330,-2.58,36071,262,400000,36071,-2.58,9999.99,9.02,9.02,451457895,9.05,9.05,451457895 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,10,52615,2,2800,5.62,398,3,600000,398,5.62,9999.99,0.07,0.07,21018870,0.07,0.07,21018870 +메리츠 미국채30년 ETN(H),Q610037,11,7720,2,145,1.91,1936,17,5000000,1936,1.91,9999.99,0.04,0.04,14947040,0.04,0.04,14947040 +한투 인버스 2X 일본 엔선물 ETN,Q570096,12,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,13,9300,2,170,1.86,4763,53,2000000,4763,1.86,8986.79,0.24,0.24,44319630,0.24,0.24,44319630 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,14,16795,2,310,1.88,84,1,1000000,84,1.88,8400.00,0.01,0.01,1409575,0.01,0.01,1409575 +HANARO 코스닥150선물레버리지1.5X,486790,15,10245,5,-165,-1.59,243,3,360000,243,-1.59,8100.00,0.07,0.07,2462925,0.07,0.07,2462925 +TIGER MSCI KOREA ESG리더스,289260,16,8485,5,-235,-2.69,1003,14,780000,1003,-2.69,7164.29,0.13,0.13,8517805,0.13,0.13,8517805 +제놀루션,225220,17,2265,5,-50,-2.16,261442,3816,19190021,261442,-2.16,6851.21,1.36,1.36,633998227,1.46,1.46,633998227 +HANARO Fn5G산업,367740,18,12065,5,-375,-3.01,1268,20,500000,1268,-3.01,6340.00,0.25,0.25,15300520,0.25,0.25,15300520 +KIWOOM 글로벌리츠이지스액티브,437550,19,10520,5,-185,-1.73,6864,113,500000,6864,-1.73,6074.34,1.37,1.37,72225845,1.37,1.37,72225845 +ACE 일본Nikkei225(H),238720,20,25635,5,-875,-3.30,100917,1747,800000,100917,-3.30,5776.59,12.61,12.61,2583908135,12.60,12.60,2583908135 +KIWOOM 글로벌퓨처모빌리티,394350,21,10930,5,-270,-2.41,325,6,2200000,325,-2.41,5416.67,0.01,0.01,3546975,0.01,0.01,3546975 +KODEX 아시아AI반도체exChina액티브,446690,22,15300,5,-445,-2.83,4247,81,500000,4247,-2.83,5243.21,0.85,0.85,65097335,0.85,0.85,65097335 +하나 레버리지 코스닥150 선물 ETN,Q700017,23,22285,5,-440,-1.94,3786,73,1000000,3786,-1.94,5186.30,0.38,0.38,82535970,0.37,0.37,82535970 +하나 레버리지 반도체 ETN,Q700028,24,18665,5,-1375,-6.86,103,2,1500000,103,-6.86,5150.00,0.01,0.01,2052355,0.01,0.01,2052355 +롯데지주우,00499K,25,26700,5,-200,-0.74,9112,177,805603,9112,-0.74,5148.02,1.13,1.13,238769900,1.11,1.11,238769900 +삼성 S&P500 ETN,Q530112,26,14740,5,-370,-2.45,2819,56,1000000,2819,-2.45,5033.93,0.28,0.28,41509670,0.28,0.28,41509670 +DAISHIN343 AI반도체&인프라액티브,486240,27,7770,5,-180,-2.26,5231,108,3000000,5231,-2.26,4843.52,0.17,0.17,40695015,0.17,0.17,40695015 +흥구석유,024060,28,12580,2,1380,12.32,3775271,81167,15000000,3775271,12.32,4651.24,25.17,25.17,48589423300,25.75,25.75,48589423300 +플레이디,237820,29,5980,2,620,11.57,1714785,39465,12827140,1714785,11.57,4345.08,13.37,13.37,10184066030,13.28,13.28,10184066030 +TRUSTON 코리아밸류업액티브,496130,30,9800,5,-190,-1.90,127,3,1000000,127,-1.90,4233.33,0.01,0.01,1243045,0.01,0.01,1243045 diff --git a/top30/20250331/top30-vir-20250331-110001.csv b/top30/20250331/top30-vir-20250331-110001.csv new file mode 100644 index 000000000000..6e5eea2a87b0 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2325,3,0,0.00,648,1,17476425,648,0.00,9999.99,0.00,0.00,1506600,0.00,0.00,1506600 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9510,2,85,0.90,902,2,1000000,902,0.90,9999.99,0.09,0.09,8505940,0.09,0.09,8505940 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,4,8730,2,1060,13.82,6927,20,1000000,6927,13.82,9999.99,0.69,0.69,60564470,0.69,0.69,60564470 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,5,14345,2,385,2.76,2426,10,1000000,2426,2.76,9999.99,0.24,0.24,34536675,0.24,0.24,34536675 +와이즈버즈,273060,6,950,2,191,25.16,15921077,77232,50459582,15921077,25.16,9999.99,31.55,31.55,14480918214,30.21,30.21,14480918214 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,7,43870,5,-2010,-4.38,151,1,1000000,151,-4.38,9999.99,0.02,0.02,6622605,0.02,0.02,6622605 +신한 인버스 Russell 2000 ETN,Q500055,8,11365,2,375,3.41,3239,23,1000000,3239,3.41,9999.99,0.32,0.32,36886900,0.32,0.32,36886900 +KIWOOM SK그룹대표주,450120,9,12470,5,-330,-2.58,36071,262,400000,36071,-2.58,9999.99,9.02,9.02,451457895,9.05,9.05,451457895 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,10,52615,2,2800,5.62,398,3,600000,398,5.62,9999.99,0.07,0.07,21018870,0.07,0.07,21018870 +메리츠 미국채30년 ETN(H),Q610037,11,7720,2,145,1.91,1936,17,5000000,1936,1.91,9999.99,0.04,0.04,14947040,0.04,0.04,14947040 +한투 인버스 2X 일본 엔선물 ETN,Q570096,12,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,13,9300,2,170,1.86,4763,53,2000000,4763,1.86,8986.79,0.24,0.24,44319630,0.24,0.24,44319630 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,14,16795,2,310,1.88,84,1,1000000,84,1.88,8400.00,0.01,0.01,1409575,0.01,0.01,1409575 +HANARO 코스닥150선물레버리지1.5X,486790,15,10245,5,-165,-1.59,243,3,360000,243,-1.59,8100.00,0.07,0.07,2462925,0.07,0.07,2462925 +TIGER MSCI KOREA ESG리더스,289260,16,8485,5,-235,-2.69,1003,14,780000,1003,-2.69,7164.29,0.13,0.13,8517805,0.13,0.13,8517805 +제놀루션,225220,17,2280,5,-35,-1.51,263019,3816,19190021,263019,-1.51,6892.53,1.37,1.37,637571747,1.46,1.46,637571747 +HANARO Fn5G산업,367740,18,12065,5,-375,-3.01,1268,20,500000,1268,-3.01,6340.00,0.25,0.25,15300520,0.25,0.25,15300520 +KIWOOM 글로벌리츠이지스액티브,437550,19,10520,5,-185,-1.73,7005,113,500000,7005,-1.73,6199.12,1.40,1.40,73709165,1.40,1.40,73709165 +ACE 일본Nikkei225(H),238720,20,25635,5,-875,-3.30,100917,1747,800000,100917,-3.30,5776.59,12.61,12.61,2583908135,12.60,12.60,2583908135 +DAISHIN343 AI반도체&인프라액티브,486240,21,7765,5,-185,-2.33,5890,108,3000000,5890,-2.33,5453.70,0.20,0.20,45812150,0.20,0.20,45812150 +KIWOOM 글로벌퓨처모빌리티,394350,22,10930,5,-270,-2.41,325,6,2200000,325,-2.41,5416.67,0.01,0.01,3546975,0.01,0.01,3546975 +KODEX 아시아AI반도체exChina액티브,446690,23,15280,5,-465,-2.95,4249,81,500000,4249,-2.95,5245.68,0.85,0.85,65127900,0.85,0.85,65127900 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,22285,5,-440,-1.94,3786,73,1000000,3786,-1.94,5186.30,0.38,0.38,82535970,0.37,0.37,82535970 +하나 레버리지 반도체 ETN,Q700028,25,18665,5,-1375,-6.86,103,2,1500000,103,-6.86,5150.00,0.01,0.01,2052355,0.01,0.01,2052355 +롯데지주우,00499K,26,26700,5,-200,-0.74,9112,177,805603,9112,-0.74,5148.02,1.13,1.13,238769900,1.11,1.11,238769900 +삼성 S&P500 ETN,Q530112,27,14740,5,-370,-2.45,2819,56,1000000,2819,-2.45,5033.93,0.28,0.28,41509670,0.28,0.28,41509670 +흥구석유,024060,28,12660,2,1460,13.04,3782753,81167,15000000,3782753,13.04,4660.46,25.22,25.22,48683967780,25.64,25.64,48683967780 +플레이디,237820,29,6000,2,640,11.94,1741628,39465,12827140,1741628,11.94,4413.10,13.58,13.58,10345981630,13.44,13.44,10345981630 +TRUSTON 코리아밸류업액티브,496130,30,9800,5,-190,-1.90,127,3,1000000,127,-1.90,4233.33,0.01,0.01,1243045,0.01,0.01,1243045 diff --git a/top30/20250331/top30-vir-20250331-112025.csv b/top30/20250331/top30-vir-20250331-112025.csv new file mode 100644 index 000000000000..ef85b956815f --- /dev/null +++ b/top30/20250331/top30-vir-20250331-112025.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,1448,1,17476425,1448,-1.29,9999.99,0.01,0.01,3342600,0.01,0.01,3342600 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9510,2,85,0.90,902,2,1000000,902,0.90,9999.99,0.09,0.09,8505940,0.09,0.09,8505940 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14230,2,270,1.93,4508,10,1000000,4508,1.93,9999.99,0.45,0.45,64163535,0.45,0.45,64163535 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,5,8730,2,1060,13.82,6927,20,1000000,6927,13.82,9999.99,0.69,0.69,60564470,0.69,0.69,60564470 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,6,43815,5,-2065,-4.50,256,1,1000000,256,-4.50,9999.99,0.03,0.03,11221645,0.03,0.03,11221645 +와이즈버즈,273060,7,986,1,227,29.91,17423091,77232,50459582,17423091,29.91,9999.99,34.53,34.53,15955548244,32.07,32.07,15955548244 +신한 인버스 Russell 2000 ETN,Q500055,8,11370,2,380,3.46,3264,23,1000000,3264,3.46,9999.99,0.33,0.33,37171150,0.33,0.33,37171150 +KIWOOM SK그룹대표주,450120,9,12435,5,-365,-2.85,36084,262,400000,36084,-2.85,9999.99,9.02,9.02,451619650,9.08,9.08,451619650 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,10,52560,2,2745,5.51,405,3,600000,405,5.51,9999.99,0.07,0.07,21386790,0.07,0.07,21386790 +메리츠 미국채30년 ETN(H),Q610037,11,7720,2,145,1.91,1936,17,5000000,1936,1.91,9999.99,0.04,0.04,14947040,0.04,0.04,14947040 +한투 인버스 2X 일본 엔선물 ETN,Q570096,12,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,13,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,14,9300,2,170,1.86,4763,53,2000000,4763,1.86,8986.79,0.24,0.24,44319630,0.24,0.24,44319630 +미래에셋 인도네시아 Top5 ETN,Q520061,15,11200,5,-65,-0.58,1812,22,1000000,1812,-0.58,8236.36,0.18,0.18,20299540,0.18,0.18,20299540 +HANARO 코스닥150선물레버리지1.5X,486790,16,10245,5,-165,-1.59,243,3,360000,243,-1.59,8100.00,0.07,0.07,2462925,0.07,0.07,2462925 +DAISHIN343 AI반도체&인프라액티브,486240,17,7735,5,-215,-2.70,8655,108,3000000,8655,-2.70,8013.89,0.29,0.29,67241330,0.29,0.29,67241330 +제놀루션,225220,18,2260,5,-55,-2.38,274038,3816,19190021,274038,-2.38,7181.29,1.43,1.43,662411317,1.53,1.53,662411317 +TIGER MSCI KOREA ESG리더스,289260,19,8485,5,-235,-2.69,1003,14,780000,1003,-2.69,7164.29,0.13,0.13,8517805,0.13,0.13,8517805 +KIWOOM 글로벌퓨처모빌리티,394350,20,10650,5,-550,-4.91,424,6,2200000,424,-4.91,7066.67,0.02,0.02,4602185,0.02,0.02,4602185 +HANARO Fn5G산업,367740,21,12065,5,-375,-3.01,1268,20,500000,1268,-3.01,6340.00,0.25,0.25,15300520,0.25,0.25,15300520 +KIWOOM 글로벌리츠이지스액티브,437550,22,10520,5,-185,-1.73,7005,113,500000,7005,-1.73,6199.12,1.40,1.40,73709165,1.40,1.40,73709165 +ACE 일본Nikkei225(H),238720,23,25622,5,-888,-3.35,100921,1747,800000,100921,-3.35,5776.82,12.62,12.62,2584010642,12.61,12.61,2584010642 +KODEX 아시아AI반도체exChina액티브,446690,24,15245,5,-500,-3.18,4258,81,500000,4258,-3.18,5256.79,0.85,0.85,65265155,0.86,0.86,65265155 +TRUSTON 코리아밸류업액티브,496130,25,9800,5,-190,-1.90,157,3,1000000,157,-1.90,5233.33,0.02,0.02,1536870,0.02,0.02,1536870 +하나 레버리지 코스닥150 선물 ETN,Q700017,26,22285,5,-440,-1.94,3786,73,1000000,3786,-1.94,5186.30,0.38,0.38,82535970,0.37,0.37,82535970 +하나 레버리지 반도체 ETN,Q700028,27,18665,5,-1375,-6.86,103,2,1500000,103,-6.86,5150.00,0.01,0.01,2052355,0.01,0.01,2052355 +롯데지주우,00499K,28,26700,5,-200,-0.74,9112,177,805603,9112,-0.74,5148.02,1.13,1.13,238769900,1.11,1.11,238769900 +삼성 S&P500 ETN,Q530112,29,14740,5,-370,-2.45,2819,56,1000000,2819,-2.45,5033.93,0.28,0.28,41509670,0.28,0.28,41509670 +플레이디,237820,30,5950,2,590,11.01,1986581,39465,12827140,1986581,11.01,5033.78,15.49,15.49,11826785430,15.50,15.50,11826785430 diff --git a/top30/20250331/top30-vir-20250331-113126.csv b/top30/20250331/top30-vir-20250331-113126.csv new file mode 100644 index 000000000000..941cf2dbaf66 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-113126.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,2449,1,17476425,2449,-1.29,9999.99,0.01,0.01,5639895,0.01,0.01,5639895 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,3,14205,2,245,1.76,4532,10,1000000,4532,1.76,9999.99,0.45,0.45,64504455,0.45,0.45,64504455 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,9420,5,-5,-0.05,904,2,1000000,904,-0.05,9999.99,0.09,0.09,8524785,0.09,0.09,8524785 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,5,8730,2,1060,13.82,6927,20,1000000,6927,13.82,9999.99,0.69,0.69,60564470,0.69,0.69,60564470 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,6,43815,5,-2065,-4.50,256,1,1000000,256,-4.50,9999.99,0.03,0.03,11221645,0.03,0.03,11221645 +와이즈버즈,273060,7,986,1,227,29.91,17435189,77232,50459582,17435189,29.91,9999.99,34.55,34.55,15967476872,32.09,32.09,15967476872 +신한 인버스 Russell 2000 ETN,Q500055,8,11370,2,380,3.46,3264,23,1000000,3264,3.46,9999.99,0.33,0.33,37171150,0.33,0.33,37171150 +KIWOOM SK그룹대표주,450120,9,12425,5,-375,-2.93,36087,262,400000,36087,-2.93,9999.99,9.02,9.02,451656920,9.09,9.09,451656920 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,10,52560,2,2745,5.51,405,3,600000,405,5.51,9999.99,0.07,0.07,21386790,0.07,0.07,21386790 +메리츠 미국채30년 ETN(H),Q610037,11,7720,2,145,1.91,1936,17,5000000,1936,1.91,9999.99,0.04,0.04,14947040,0.04,0.04,14947040 +한투 인버스 2X 일본 엔선물 ETN,Q570096,12,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +DAISHIN343 AI반도체&인프라액티브,486240,13,7725,5,-225,-2.83,10131,108,3000000,10131,-2.83,9380.56,0.34,0.34,78650810,0.34,0.34,78650810 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,14,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,15,9300,2,170,1.86,4763,53,2000000,4763,1.86,8986.79,0.24,0.24,44319630,0.24,0.24,44319630 +미래에셋 인도네시아 Top5 ETN,Q520061,16,11200,5,-65,-0.58,1812,22,1000000,1812,-0.58,8236.36,0.18,0.18,20299540,0.18,0.18,20299540 +HANARO 코스닥150선물레버리지1.5X,486790,17,10245,5,-165,-1.59,243,3,360000,243,-1.59,8100.00,0.07,0.07,2462925,0.07,0.07,2462925 +제놀루션,225220,18,2265,5,-50,-2.16,274050,3816,19190021,274050,-2.16,7181.60,1.43,1.43,662438502,1.52,1.52,662438502 +TIGER MSCI KOREA ESG리더스,289260,19,8485,5,-235,-2.69,1003,14,780000,1003,-2.69,7164.29,0.13,0.13,8517805,0.13,0.13,8517805 +KIWOOM 글로벌퓨처모빌리티,394350,20,10650,5,-550,-4.91,424,6,2200000,424,-4.91,7066.67,0.02,0.02,4602185,0.02,0.02,4602185 +HANARO Fn5G산업,367740,21,12065,5,-375,-3.01,1268,20,500000,1268,-3.01,6340.00,0.25,0.25,15300520,0.25,0.25,15300520 +KIWOOM 글로벌리츠이지스액티브,437550,22,10520,5,-185,-1.73,7005,113,500000,7005,-1.73,6199.12,1.40,1.40,73709165,1.40,1.40,73709165 +ACE 일본Nikkei225(H),238720,23,25610,5,-900,-3.39,100924,1747,800000,100924,-3.39,5776.99,12.62,12.62,2584087472,12.61,12.61,2584087472 +TRUSTON 코리아밸류업액티브,496130,24,9790,5,-200,-2.00,172,3,1000000,172,-2.00,5733.33,0.02,0.02,1683745,0.02,0.02,1683745 +플레이디,237820,25,5730,2,370,6.90,2104098,39465,12827140,2104098,6.90,5331.55,16.40,16.40,12508916060,17.02,17.02,12508916060 +KODEX 아시아AI반도체exChina액티브,446690,26,15220,5,-525,-3.33,4260,81,500000,4260,-3.33,5259.26,0.85,0.85,65295600,0.86,0.86,65295600 +하나 레버리지 코스닥150 선물 ETN,Q700017,27,22285,5,-440,-1.94,3786,73,1000000,3786,-1.94,5186.30,0.38,0.38,82535970,0.37,0.37,82535970 +롯데지주우,00499K,28,26350,5,-550,-2.04,9122,177,805603,9122,-2.04,5153.67,1.13,1.13,239033400,1.13,1.13,239033400 +하나 레버리지 반도체 ETN,Q700028,29,18665,5,-1375,-6.86,103,2,1500000,103,-6.86,5150.00,0.01,0.01,2052355,0.01,0.01,2052355 +삼성 S&P500 ETN,Q530112,30,14740,5,-370,-2.45,2819,56,1000000,2819,-2.45,5033.93,0.28,0.28,41509670,0.28,0.28,41509670 diff --git a/top30/20250331/top30-vir-20250331-115535.csv b/top30/20250331/top30-vir-20250331-115535.csv new file mode 100644 index 000000000000..f1686e5e731a --- /dev/null +++ b/top30/20250331/top30-vir-20250331-115535.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,2449,1,17476425,2449,-1.29,9999.99,0.01,0.01,5639895,0.01,0.01,5639895 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,3,14250,2,290,2.08,4603,10,1000000,4603,2.08,9999.99,0.46,0.46,65516205,0.46,0.46,65516205 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,9420,5,-5,-0.05,904,2,1000000,904,-0.05,9999.99,0.09,0.09,8524785,0.09,0.09,8524785 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,5,8730,2,1060,13.82,6927,20,1000000,6927,13.82,9999.99,0.69,0.69,60564470,0.69,0.69,60564470 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,6,43815,5,-2065,-4.50,256,1,1000000,256,-4.50,9999.99,0.03,0.03,11221645,0.03,0.03,11221645 +와이즈버즈,273060,7,986,1,227,29.91,17449058,77232,50459582,17449058,29.91,9999.99,34.58,34.58,15981151706,32.12,32.12,15981151706 +신한 인버스 Russell 2000 ETN,Q500055,8,11365,2,375,3.41,3266,23,1000000,3266,3.41,9999.99,0.33,0.33,37193870,0.33,0.33,37193870 +KIWOOM SK그룹대표주,450120,9,12435,5,-365,-2.85,36186,262,400000,36186,-2.85,9999.99,9.05,9.05,452884785,9.11,9.11,452884785 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,10,52560,2,2745,5.51,405,3,600000,405,5.51,9999.99,0.07,0.07,21386790,0.07,0.07,21386790 +DAISHIN343 AI반도체&인프라액티브,486240,11,7735,5,-215,-2.70,13084,108,3000000,13084,-2.70,9999.99,0.44,0.44,101483035,0.44,0.44,101483035 +메리츠 미국채30년 ETN(H),Q610037,12,7720,2,145,1.91,1936,17,5000000,1936,1.91,9999.99,0.04,0.04,14947040,0.04,0.04,14947040 +한투 인버스 2X 일본 엔선물 ETN,Q570096,13,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +HANARO 코스닥150선물레버리지1.5X,486790,14,9985,5,-425,-4.08,288,3,360000,288,-4.08,9600.00,0.08,0.08,2912260,0.08,0.08,2912260 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,15,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,16,9300,2,170,1.86,4763,53,2000000,4763,1.86,8986.79,0.24,0.24,44319630,0.24,0.24,44319630 +미래에셋 인도네시아 Top5 ETN,Q520061,17,11200,5,-65,-0.58,1812,22,1000000,1812,-0.58,8236.36,0.18,0.18,20299540,0.18,0.18,20299540 +제놀루션,225220,18,2255,5,-60,-2.59,277166,3816,19190021,277166,-2.59,7263.26,1.44,1.44,669479087,1.55,1.55,669479087 +TIGER MSCI KOREA ESG리더스,289260,19,8485,5,-235,-2.69,1003,14,780000,1003,-2.69,7164.29,0.13,0.13,8517805,0.13,0.13,8517805 +KIWOOM 글로벌퓨처모빌리티,394350,20,10650,5,-550,-4.91,424,6,2200000,424,-4.91,7066.67,0.02,0.02,4602185,0.02,0.02,4602185 +TRUSTON 코리아밸류업액티브,496130,21,9800,5,-190,-1.90,207,3,1000000,207,-1.90,6900.00,0.02,0.02,2026645,0.02,0.02,2026645 +HANARO Fn5G산업,367740,22,12065,5,-375,-3.01,1268,20,500000,1268,-3.01,6340.00,0.25,0.25,15300520,0.25,0.25,15300520 +KIWOOM 글로벌리츠이지스액티브,437550,23,10525,5,-180,-1.68,7006,113,500000,7006,-1.68,6200.00,1.40,1.40,73719690,1.40,1.40,73719690 +ACE 일본Nikkei225(H),238720,24,25610,5,-900,-3.39,101001,1747,800000,101001,-3.39,5781.40,12.63,12.63,2586059442,12.62,12.62,2586059442 +플레이디,237820,25,5660,2,300,5.60,2181264,39465,12827140,2181264,5.60,5527.08,17.01,17.01,12950587000,17.84,17.84,12950587000 +KODEX 아시아AI반도체exChina액티브,446690,26,15220,5,-525,-3.33,4260,81,500000,4260,-3.33,5259.26,0.85,0.85,65295600,0.86,0.86,65295600 +하나 레버리지 코스닥150 선물 ETN,Q700017,27,22285,5,-440,-1.94,3786,73,1000000,3786,-1.94,5186.30,0.38,0.38,82535970,0.37,0.37,82535970 +롯데지주우,00499K,28,26700,5,-200,-0.74,9125,177,805603,9125,-0.74,5155.37,1.13,1.13,239113150,1.11,1.11,239113150 +하나 레버리지 반도체 ETN,Q700028,29,18665,5,-1375,-6.86,103,2,1500000,103,-6.86,5150.00,0.01,0.01,2052355,0.01,0.01,2052355 +삼성 S&P500 ETN,Q530112,30,14730,5,-380,-2.51,2829,56,1000000,2829,-2.51,5051.79,0.28,0.28,41656970,0.28,0.28,41656970 diff --git a/top30/20250331/top30-vir-20250331-120507.csv b/top30/20250331/top30-vir-20250331-120507.csv new file mode 100644 index 000000000000..05082940b1ea --- /dev/null +++ b/top30/20250331/top30-vir-20250331-120507.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,2449,1,17476425,2449,-1.29,9999.99,0.01,0.01,5639895,0.01,0.01,5639895 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,3,14200,2,240,1.72,4810,10,1000000,4810,1.72,9999.99,0.48,0.48,68455890,0.48,0.48,68455890 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,9420,5,-5,-0.05,904,2,1000000,904,-0.05,9999.99,0.09,0.09,8524785,0.09,0.09,8524785 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,5,8730,2,1060,13.82,6927,20,1000000,6927,13.82,9999.99,0.69,0.69,60564470,0.69,0.69,60564470 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,6,43815,5,-2065,-4.50,256,1,1000000,256,-4.50,9999.99,0.03,0.03,11221645,0.03,0.03,11221645 +와이즈버즈,273060,7,986,1,227,29.91,17455454,77232,50459582,17455454,29.91,9999.99,34.59,34.59,15987458162,32.13,32.13,15987458162 +신한 인버스 Russell 2000 ETN,Q500055,8,11365,2,375,3.41,3266,23,1000000,3266,3.41,9999.99,0.33,0.33,37193870,0.33,0.33,37193870 +KIWOOM SK그룹대표주,450120,9,12440,5,-360,-2.81,36187,262,400000,36187,-2.81,9999.99,9.05,9.05,452897225,9.10,9.10,452897225 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,10,52560,2,2745,5.51,405,3,600000,405,5.51,9999.99,0.07,0.07,21386790,0.07,0.07,21386790 +DAISHIN343 AI반도체&인프라액티브,486240,11,7720,5,-230,-2.89,14221,108,3000000,14221,-2.89,9999.99,0.47,0.47,110266200,0.48,0.48,110266200 +메리츠 미국채30년 ETN(H),Q610037,12,7720,2,145,1.91,1936,17,5000000,1936,1.91,9999.99,0.04,0.04,14947040,0.04,0.04,14947040 +한투 인버스 2X 일본 엔선물 ETN,Q570096,13,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +HANARO 코스닥150선물레버리지1.5X,486790,14,9985,5,-425,-4.08,288,3,360000,288,-4.08,9600.00,0.08,0.08,2912260,0.08,0.08,2912260 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,15,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,16,9300,2,170,1.86,4763,53,2000000,4763,1.86,8986.79,0.24,0.24,44319630,0.24,0.24,44319630 +미래에셋 인도네시아 Top5 ETN,Q520061,17,11200,5,-65,-0.58,1812,22,1000000,1812,-0.58,8236.36,0.18,0.18,20299540,0.18,0.18,20299540 +TIGER MSCI KOREA ESG리더스,289260,18,8465,5,-255,-2.92,1097,14,780000,1097,-2.92,7835.71,0.14,0.14,9313515,0.14,0.14,9313515 +TRUSTON 코리아밸류업액티브,496130,19,9795,5,-195,-1.95,222,3,1000000,222,-1.95,7400.00,0.02,0.02,2173595,0.02,0.02,2173595 +제놀루션,225220,20,2255,5,-60,-2.59,277304,3816,19190021,277304,-2.59,7266.88,1.45,1.45,669790777,1.55,1.55,669790777 +KIWOOM 글로벌퓨처모빌리티,394350,21,10650,5,-550,-4.91,424,6,2200000,424,-4.91,7066.67,0.02,0.02,4602185,0.02,0.02,4602185 +HANARO Fn5G산업,367740,22,12065,5,-375,-3.01,1268,20,500000,1268,-3.01,6340.00,0.25,0.25,15300520,0.25,0.25,15300520 +KIWOOM 글로벌리츠이지스액티브,437550,23,10525,5,-180,-1.68,7006,113,500000,7006,-1.68,6200.00,1.40,1.40,73719690,1.40,1.40,73719690 +ACE 일본Nikkei225(H),238720,24,25375,5,-1135,-4.28,101161,1747,800000,101161,-4.28,5790.56,12.65,12.65,2590130392,12.76,12.76,2590130392 +플레이디,237820,25,5680,2,320,5.97,2192706,39465,12827140,2192706,5.97,5556.08,17.09,17.09,13015377110,17.86,17.86,13015377110 +KODEX 아시아AI반도체exChina액티브,446690,26,15220,5,-525,-3.33,4260,81,500000,4260,-3.33,5259.26,0.85,0.85,65295600,0.86,0.86,65295600 +하나 레버리지 코스닥150 선물 ETN,Q700017,27,22285,5,-440,-1.94,3786,73,1000000,3786,-1.94,5186.30,0.38,0.38,82535970,0.37,0.37,82535970 +롯데지주우,00499K,28,26700,5,-200,-0.74,9125,177,805603,9125,-0.74,5155.37,1.13,1.13,239113150,1.11,1.11,239113150 +하나 레버리지 반도체 ETN,Q700028,29,18665,5,-1375,-6.86,103,2,1500000,103,-6.86,5150.00,0.01,0.01,2052355,0.01,0.01,2052355 +흥구석유,024060,30,12360,2,1160,10.36,4112775,81167,15000000,4112775,10.36,5067.05,27.42,27.42,52839789710,28.50,28.50,52839789710 diff --git a/top30/20250331/top30-vir-20250331-121529.csv b/top30/20250331/top30-vir-20250331-121529.csv new file mode 100644 index 000000000000..61b2cdb87f39 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-121529.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,2449,1,17476425,2449,-1.29,9999.99,0.01,0.01,5639895,0.01,0.01,5639895 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,3,14200,2,240,1.72,4810,10,1000000,4810,1.72,9999.99,0.48,0.48,68455890,0.48,0.48,68455890 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,9420,5,-5,-0.05,904,2,1000000,904,-0.05,9999.99,0.09,0.09,8524785,0.09,0.09,8524785 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,5,8740,2,1070,13.95,6995,20,1000000,6995,13.95,9999.99,0.70,0.70,61158690,0.70,0.70,61158690 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,6,43815,5,-2065,-4.50,256,1,1000000,256,-4.50,9999.99,0.03,0.03,11221645,0.03,0.03,11221645 +와이즈버즈,273060,7,986,1,227,29.91,17460009,77232,50459582,17460009,29.91,9999.99,34.60,34.60,15991949392,32.14,32.14,15991949392 +FOCUS AI코리아액티브,448570,8,12300,5,-310,-2.46,182,1,2200000,182,-2.46,9999.99,0.01,0.01,2239540,0.01,0.01,2239540 +DAISHIN343 AI반도체&인프라액티브,486240,9,7710,5,-240,-3.02,15700,108,3000000,15700,-3.02,9999.99,0.52,0.52,121676675,0.53,0.53,121676675 +신한 인버스 Russell 2000 ETN,Q500055,10,11365,2,375,3.41,3266,23,1000000,3266,3.41,9999.99,0.33,0.33,37193870,0.33,0.33,37193870 +KIWOOM SK그룹대표주,450120,11,12420,5,-380,-2.97,36200,262,400000,36200,-2.97,9999.99,9.05,9.05,453058770,9.12,9.12,453058770 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,12,52560,2,2745,5.51,405,3,600000,405,5.51,9999.99,0.07,0.07,21386790,0.07,0.07,21386790 +메리츠 미국채30년 ETN(H),Q610037,13,7720,2,145,1.91,1936,17,5000000,1936,1.91,9999.99,0.04,0.04,14947040,0.04,0.04,14947040 +한투 인버스 2X 일본 엔선물 ETN,Q570096,14,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +HANARO 코스닥150선물레버리지1.5X,486790,15,9985,5,-425,-4.08,288,3,360000,288,-4.08,9600.00,0.08,0.08,2912260,0.08,0.08,2912260 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,16,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,17,9300,2,170,1.86,4763,53,2000000,4763,1.86,8986.79,0.24,0.24,44319630,0.24,0.24,44319630 +미래에셋 인도네시아 Top5 ETN,Q520061,18,11210,5,-55,-0.49,1814,22,1000000,1814,-0.49,8245.45,0.18,0.18,20321965,0.18,0.18,20321965 +TRUSTON 코리아밸류업액티브,496130,19,9780,5,-210,-2.10,237,3,1000000,237,-2.10,7900.00,0.02,0.02,2320370,0.02,0.02,2320370 +TIGER MSCI KOREA ESG리더스,289260,20,8465,5,-255,-2.92,1097,14,780000,1097,-2.92,7835.71,0.14,0.14,9313515,0.14,0.14,9313515 +제놀루션,225220,21,2290,5,-25,-1.08,280569,3816,19190021,280569,-1.08,7352.44,1.46,1.46,677197937,1.54,1.54,677197937 +KIWOOM 글로벌퓨처모빌리티,394350,22,10650,5,-550,-4.91,424,6,2200000,424,-4.91,7066.67,0.02,0.02,4602185,0.02,0.02,4602185 +HANARO Fn5G산업,367740,23,12065,5,-375,-3.01,1268,20,500000,1268,-3.01,6340.00,0.25,0.25,15300520,0.25,0.25,15300520 +KIWOOM 글로벌리츠이지스액티브,437550,24,10525,5,-180,-1.68,7006,113,500000,7006,-1.68,6200.00,1.40,1.40,73719690,1.40,1.40,73719690 +ACE 일본Nikkei225(H),238720,25,25585,5,-925,-3.49,101293,1747,800000,101293,-3.49,5798.11,12.66,12.66,2593479852,12.67,12.67,2593479852 +플레이디,237820,26,5780,2,420,7.84,2220866,39465,12827140,2220866,7.84,5627.43,17.31,17.31,13177430355,17.77,17.77,13177430355 +KODEX 아시아AI반도체exChina액티브,446690,27,15205,5,-540,-3.43,4274,81,500000,4274,-3.43,5276.54,0.85,0.85,65508420,0.86,0.86,65508420 +하나 레버리지 코스닥150 선물 ETN,Q700017,28,22285,5,-440,-1.94,3786,73,1000000,3786,-1.94,5186.30,0.38,0.38,82535970,0.37,0.37,82535970 +흥구석유,024060,29,12400,2,1200,10.71,4186499,81167,15000000,4186499,10.71,5157.88,27.91,27.91,53747752675,28.90,28.90,53747752675 +롯데지주우,00499K,30,26700,5,-200,-0.74,9125,177,805603,9125,-0.74,5155.37,1.13,1.13,239113150,1.11,1.11,239113150 diff --git a/top30/20250331/top30-vir-20250331-122625.csv b/top30/20250331/top30-vir-20250331-122625.csv new file mode 100644 index 000000000000..fb11d4f014e5 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-122625.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,2449,1,17476425,2449,-1.29,9999.99,0.01,0.01,5639895,0.01,0.01,5639895 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,3,14200,2,240,1.72,4810,10,1000000,4810,1.72,9999.99,0.48,0.48,68455890,0.48,0.48,68455890 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,9420,5,-5,-0.05,904,2,1000000,904,-0.05,9999.99,0.09,0.09,8524785,0.09,0.09,8524785 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,5,8740,2,1070,13.95,6995,20,1000000,6995,13.95,9999.99,0.70,0.70,61158690,0.70,0.70,61158690 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,6,43815,5,-2065,-4.50,256,1,1000000,256,-4.50,9999.99,0.03,0.03,11221645,0.03,0.03,11221645 +와이즈버즈,273060,7,986,1,227,29.91,17481987,77232,50459582,17481987,29.91,9999.99,34.65,34.65,16013619700,32.19,32.19,16013619700 +FOCUS AI코리아액티브,448570,8,12300,5,-310,-2.46,182,1,2200000,182,-2.46,9999.99,0.01,0.01,2239540,0.01,0.01,2239540 +DAISHIN343 AI반도체&인프라액티브,486240,9,7710,5,-240,-3.02,16807,108,3000000,16807,-3.02,9999.99,0.56,0.56,130211645,0.56,0.56,130211645 +신한 인버스 Russell 2000 ETN,Q500055,10,11390,2,400,3.64,3316,23,1000000,3316,3.64,9999.99,0.33,0.33,37763370,0.33,0.33,37763370 +KIWOOM SK그룹대표주,450120,11,12415,5,-385,-3.01,36201,262,400000,36201,-3.01,9999.99,9.05,9.05,453071185,9.12,9.12,453071185 +HANARO Fn5G산업,367740,12,12005,5,-435,-3.50,2743,20,500000,2743,-3.50,9999.99,0.55,0.55,33007895,0.55,0.55,33007895 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,13,52560,2,2745,5.51,405,3,600000,405,5.51,9999.99,0.07,0.07,21386790,0.07,0.07,21386790 +HANARO 코스닥150선물레버리지1.5X,486790,14,10015,5,-395,-3.79,383,3,360000,383,-3.79,9999.99,0.11,0.11,3862875,0.11,0.11,3862875 +메리츠 미국채30년 ETN(H),Q610037,15,7720,2,145,1.91,1936,17,5000000,1936,1.91,9999.99,0.04,0.04,14947040,0.04,0.04,14947040 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,17,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,18,9300,2,170,1.86,4763,53,2000000,4763,1.86,8986.79,0.24,0.24,44319630,0.24,0.24,44319630 +TRUSTON 코리아밸류업액티브,496130,19,9780,5,-210,-2.10,252,3,1000000,252,-2.10,8400.00,0.03,0.03,2467070,0.03,0.03,2467070 +미래에셋 인도네시아 Top5 ETN,Q520061,20,11210,5,-55,-0.49,1814,22,1000000,1814,-0.49,8245.45,0.18,0.18,20321965,0.18,0.18,20321965 +TIGER MSCI KOREA ESG리더스,289260,21,8460,5,-260,-2.98,1106,14,780000,1106,-2.98,7900.00,0.14,0.14,9389655,0.14,0.14,9389655 +제놀루션,225220,22,2265,5,-50,-2.16,280583,3816,19190021,280583,-2.16,7352.80,1.46,1.46,677229667,1.56,1.56,677229667 +KIWOOM 글로벌퓨처모빌리티,394350,23,10650,5,-550,-4.91,424,6,2200000,424,-4.91,7066.67,0.02,0.02,4602185,0.02,0.02,4602185 +KIWOOM 글로벌리츠이지스액티브,437550,24,10525,5,-180,-1.68,7006,113,500000,7006,-1.68,6200.00,1.40,1.40,73719690,1.40,1.40,73719690 +플레이디,237820,25,5570,2,210,3.92,2301423,39465,12827140,2301423,3.92,5831.55,17.94,17.94,13631294725,19.08,19.08,13631294725 +ACE 일본Nikkei225(H),238720,26,25585,5,-925,-3.49,101695,1747,800000,101695,-3.49,5821.12,12.71,12.71,2603665027,12.72,12.72,2603665027 +HANARO 글로벌백신치료제MSCI,432850,27,11710,5,-65,-0.55,221,4,150000,221,-0.55,5525.00,0.15,0.15,2590280,0.15,0.15,2590280 +KODEX 아시아AI반도체exChina액티브,446690,28,15190,5,-555,-3.52,4277,81,500000,4277,-3.52,5280.25,0.86,0.86,65553990,0.86,0.86,65553990 +흥구석유,024060,29,12370,2,1170,10.45,4242484,81167,15000000,4242484,10.45,5226.86,28.28,28.28,54438826265,29.34,29.34,54438826265 +하나 레버리지 코스닥150 선물 ETN,Q700017,30,21445,5,-1280,-5.63,3793,73,1000000,3793,-5.63,5195.89,0.38,0.38,82685845,0.39,0.39,82685845 diff --git a/top30/20250331/top30-vir-20250331-123725.csv b/top30/20250331/top30-vir-20250331-123725.csv new file mode 100644 index 000000000000..9927264b8e3d --- /dev/null +++ b/top30/20250331/top30-vir-20250331-123725.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,2449,1,17476425,2449,-1.29,9999.99,0.01,0.01,5639895,0.01,0.01,5639895 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,3,14200,2,240,1.72,4810,10,1000000,4810,1.72,9999.99,0.48,0.48,68455890,0.48,0.48,68455890 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,9420,5,-5,-0.05,904,2,1000000,904,-0.05,9999.99,0.09,0.09,8524785,0.09,0.09,8524785 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,5,8740,2,1070,13.95,6995,20,1000000,6995,13.95,9999.99,0.70,0.70,61158690,0.70,0.70,61158690 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,6,43815,5,-2065,-4.50,256,1,1000000,256,-4.50,9999.99,0.03,0.03,11221645,0.03,0.03,11221645 +와이즈버즈,273060,7,986,1,227,29.91,17484533,77232,50459582,17484533,29.91,9999.99,34.65,34.65,16016130056,32.19,32.19,16016130056 +FOCUS AI코리아액티브,448570,8,12300,5,-310,-2.46,182,1,2200000,182,-2.46,9999.99,0.01,0.01,2239540,0.01,0.01,2239540 +DAISHIN343 AI반도체&인프라액티브,486240,9,7720,5,-230,-2.89,18282,108,3000000,18282,-2.89,9999.99,0.61,0.61,141589435,0.61,0.61,141589435 +HANARO 코스닥150선물레버리지1.5X,486790,10,10015,5,-395,-3.79,483,3,360000,483,-3.79,9999.99,0.13,0.13,4864375,0.13,0.13,4864375 +신한 인버스 Russell 2000 ETN,Q500055,11,11390,2,400,3.64,3316,23,1000000,3316,3.64,9999.99,0.33,0.33,37763370,0.33,0.33,37763370 +KIWOOM SK그룹대표주,450120,12,12430,5,-370,-2.89,36303,262,400000,36303,-2.89,9999.99,9.08,9.08,454337545,9.14,9.14,454337545 +HANARO Fn5G산업,367740,13,12025,5,-415,-3.34,2745,20,500000,2745,-3.34,9999.99,0.55,0.55,33031945,0.55,0.55,33031945 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,14,52560,2,2745,5.51,405,3,600000,405,5.51,9999.99,0.07,0.07,21386790,0.07,0.07,21386790 +메리츠 미국채30년 ETN(H),Q610037,15,7720,2,145,1.91,1936,17,5000000,1936,1.91,9999.99,0.04,0.04,14947040,0.04,0.04,14947040 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,17,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +TRUSTON 코리아밸류업액티브,496130,18,9780,5,-210,-2.10,272,3,1000000,272,-2.10,9066.67,0.03,0.03,2662645,0.03,0.03,2662645 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,19,9300,2,170,1.86,4763,53,2000000,4763,1.86,8986.79,0.24,0.24,44319630,0.24,0.24,44319630 +미래에셋 인도네시아 Top5 ETN,Q520061,20,11210,5,-55,-0.49,1814,22,1000000,1814,-0.49,8245.45,0.18,0.18,20321965,0.18,0.18,20321965 +TIGER MSCI KOREA ESG리더스,289260,21,8460,5,-260,-2.98,1106,14,780000,1106,-2.98,7900.00,0.14,0.14,9389655,0.14,0.14,9389655 +제놀루션,225220,22,2255,5,-60,-2.59,291388,3816,19190021,291388,-2.59,7635.95,1.52,1.52,701514202,1.62,1.62,701514202 +KIWOOM 글로벌퓨처모빌리티,394350,23,10650,5,-550,-4.91,424,6,2200000,424,-4.91,7066.67,0.02,0.02,4602185,0.02,0.02,4602185 +KIWOOM 글로벌리츠이지스액티브,437550,24,10525,5,-180,-1.68,7006,113,500000,7006,-1.68,6200.00,1.40,1.40,73719690,1.40,1.40,73719690 +HANARO 글로벌백신치료제MSCI,432850,25,11645,5,-130,-1.10,239,4,150000,239,-1.10,5975.00,0.16,0.16,2799890,0.16,0.16,2799890 +플레이디,237820,26,5520,2,160,2.99,2326594,39465,12827140,2326594,2.99,5895.33,18.14,18.14,13770728705,19.45,19.45,13770728705 +ACE 일본Nikkei225(H),238720,27,25585,5,-925,-3.49,101695,1747,800000,101695,-3.49,5821.12,12.71,12.71,2603665027,12.72,12.72,2603665027 +KODEX 아시아AI반도체exChina액티브,446690,28,15195,5,-550,-3.49,4278,81,500000,4278,-3.49,5281.48,0.86,0.86,65569185,0.86,0.86,65569185 +흥구석유,024060,29,12340,2,1140,10.18,4260651,81167,15000000,4260651,10.18,5249.24,28.40,28.40,54662948820,29.53,29.53,54662948820 +하나 레버리지 코스닥150 선물 ETN,Q700017,30,21445,5,-1280,-5.63,3793,73,1000000,3793,-5.63,5195.89,0.38,0.38,82685845,0.39,0.39,82685845 diff --git a/top30/20250331/top30-vir-20250331-124838.csv b/top30/20250331/top30-vir-20250331-124838.csv new file mode 100644 index 000000000000..29e8df9788c4 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-124838.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,2449,1,17476425,2449,-1.29,9999.99,0.01,0.01,5639895,0.01,0.01,5639895 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,3,14200,2,240,1.72,4810,10,1000000,4810,1.72,9999.99,0.48,0.48,68455890,0.48,0.48,68455890 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,9420,5,-5,-0.05,904,2,1000000,904,-0.05,9999.99,0.09,0.09,8524785,0.09,0.09,8524785 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,5,8745,2,1075,14.02,7087,20,1000000,7087,14.02,9999.99,0.71,0.71,61964335,0.71,0.71,61964335 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,6,43815,5,-2065,-4.50,256,1,1000000,256,-4.50,9999.99,0.03,0.03,11221645,0.03,0.03,11221645 +와이즈버즈,273060,7,986,1,227,29.91,17489251,77232,50459582,17489251,29.91,9999.99,34.66,34.66,16020782004,32.20,32.20,16020782004 +FOCUS AI코리아액티브,448570,8,12300,5,-310,-2.46,182,1,2200000,182,-2.46,9999.99,0.01,0.01,2239540,0.01,0.01,2239540 +DAISHIN343 AI반도체&인프라액티브,486240,9,7705,5,-245,-3.08,19406,108,3000000,19406,-3.08,9999.99,0.65,0.65,150251625,0.65,0.65,150251625 +HANARO 코스닥150선물레버리지1.5X,486790,10,10015,5,-395,-3.79,483,3,360000,483,-3.79,9999.99,0.13,0.13,4864375,0.13,0.13,4864375 +HANARO Fn5G산업,367740,11,12000,5,-440,-3.54,3073,20,500000,3073,-3.54,9999.99,0.61,0.61,36967995,0.62,0.62,36967995 +신한 인버스 Russell 2000 ETN,Q500055,12,11390,2,400,3.64,3318,23,1000000,3318,3.64,9999.99,0.33,0.33,37786150,0.33,0.33,37786150 +KIWOOM SK그룹대표주,450120,13,12405,5,-395,-3.09,36324,262,400000,36324,-3.09,9999.99,9.08,9.08,454598065,9.16,9.16,454598065 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,14,52560,2,2745,5.51,405,3,600000,405,5.51,9999.99,0.07,0.07,21386790,0.07,0.07,21386790 +메리츠 미국채30년 ETN(H),Q610037,15,7720,2,145,1.91,1936,17,5000000,1936,1.91,9999.99,0.04,0.04,14947040,0.04,0.04,14947040 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +TRUSTON 코리아밸류업액티브,496130,17,9765,5,-225,-2.25,287,3,1000000,287,-2.25,9566.67,0.03,0.03,2809170,0.03,0.03,2809170 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,18,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,19,9300,2,170,1.86,4763,53,2000000,4763,1.86,8986.79,0.24,0.24,44319630,0.24,0.24,44319630 +미래에셋 인도네시아 Top5 ETN,Q520061,20,11210,5,-55,-0.49,1814,22,1000000,1814,-0.49,8245.45,0.18,0.18,20321965,0.18,0.18,20321965 +TIGER MSCI KOREA ESG리더스,289260,21,8460,5,-260,-2.98,1106,14,780000,1106,-2.98,7900.00,0.14,0.14,9389655,0.14,0.14,9389655 +제놀루션,225220,22,2290,5,-25,-1.08,292716,3816,19190021,292716,-1.08,7670.75,1.53,1.53,704531002,1.60,1.60,704531002 +KIWOOM 글로벌퓨처모빌리티,394350,23,10650,5,-550,-4.91,424,6,2200000,424,-4.91,7066.67,0.02,0.02,4602185,0.02,0.02,4602185 +KIWOOM 글로벌리츠이지스액티브,437550,24,10525,5,-180,-1.68,7006,113,500000,7006,-1.68,6200.00,1.40,1.40,73719690,1.40,1.40,73719690 +HANARO 글로벌백신치료제MSCI,432850,25,11645,5,-130,-1.10,239,4,150000,239,-1.10,5975.00,0.16,0.16,2799890,0.16,0.16,2799890 +플레이디,237820,26,5530,2,170,3.17,2357798,39465,12827140,2357798,3.17,5974.40,18.38,18.38,13942095845,19.66,19.66,13942095845 +ACE 일본Nikkei225(H),238720,27,25600,5,-910,-3.43,101702,1747,800000,101702,-3.43,5821.52,12.71,12.71,2603844177,12.71,12.71,2603844177 +흥구석유,024060,28,12250,2,1050,9.38,4296356,81167,15000000,4296356,9.38,5293.23,28.64,28.64,55101716810,29.99,29.99,55101716810 +KODEX 아시아AI반도체exChina액티브,446690,29,15195,5,-550,-3.49,4278,81,500000,4278,-3.49,5281.48,0.86,0.86,65569185,0.86,0.86,65569185 +하나 레버리지 코스닥150 선물 ETN,Q700017,30,21445,5,-1280,-5.63,3793,73,1000000,3793,-5.63,5195.89,0.38,0.38,82685845,0.39,0.39,82685845 diff --git a/top30/20250331/top30-vir-20250331-125000.csv b/top30/20250331/top30-vir-20250331-125000.csv new file mode 100644 index 000000000000..3d931b46ae2a --- /dev/null +++ b/top30/20250331/top30-vir-20250331-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,2449,1,17476425,2449,-1.29,9999.99,0.01,0.01,5639895,0.01,0.01,5639895 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,3,14200,2,240,1.72,4810,10,1000000,4810,1.72,9999.99,0.48,0.48,68455890,0.48,0.48,68455890 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,9420,5,-5,-0.05,904,2,1000000,904,-0.05,9999.99,0.09,0.09,8524785,0.09,0.09,8524785 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,5,8745,2,1075,14.02,7087,20,1000000,7087,14.02,9999.99,0.71,0.71,61964335,0.71,0.71,61964335 +HANARO 코스닥150선물레버리지1.5X,486790,6,9985,5,-425,-4.08,994,3,360000,994,-4.08,9999.99,0.28,0.28,9966710,0.28,0.28,9966710 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,7,43815,5,-2065,-4.50,256,1,1000000,256,-4.50,9999.99,0.03,0.03,11221645,0.03,0.03,11221645 +와이즈버즈,273060,8,986,1,227,29.91,17490504,77232,50459582,17490504,29.91,9999.99,34.66,34.66,16022017462,32.20,32.20,16022017462 +DAISHIN343 AI반도체&인프라액티브,486240,9,7705,5,-245,-3.08,19775,108,3000000,19775,-3.08,9999.99,0.66,0.66,153094770,0.66,0.66,153094770 +FOCUS AI코리아액티브,448570,10,12300,5,-310,-2.46,182,1,2200000,182,-2.46,9999.99,0.01,0.01,2239540,0.01,0.01,2239540 +HANARO Fn5G산업,367740,11,12000,5,-440,-3.54,3073,20,500000,3073,-3.54,9999.99,0.61,0.61,36967995,0.62,0.62,36967995 +신한 인버스 Russell 2000 ETN,Q500055,12,11390,2,400,3.64,3318,23,1000000,3318,3.64,9999.99,0.33,0.33,37786150,0.33,0.33,37786150 +KIWOOM SK그룹대표주,450120,13,12405,5,-395,-3.09,36324,262,400000,36324,-3.09,9999.99,9.08,9.08,454598065,9.16,9.16,454598065 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,14,52560,2,2745,5.51,405,3,600000,405,5.51,9999.99,0.07,0.07,21386790,0.07,0.07,21386790 +메리츠 미국채30년 ETN(H),Q610037,15,7720,2,145,1.91,1936,17,5000000,1936,1.91,9999.99,0.04,0.04,14947040,0.04,0.04,14947040 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +TRUSTON 코리아밸류업액티브,496130,17,9765,5,-225,-2.25,287,3,1000000,287,-2.25,9566.67,0.03,0.03,2809170,0.03,0.03,2809170 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,18,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,19,9300,2,170,1.86,4763,53,2000000,4763,1.86,8986.79,0.24,0.24,44319630,0.24,0.24,44319630 +미래에셋 인도네시아 Top5 ETN,Q520061,20,11210,5,-55,-0.49,1814,22,1000000,1814,-0.49,8245.45,0.18,0.18,20321965,0.18,0.18,20321965 +TIGER MSCI KOREA ESG리더스,289260,21,8460,5,-260,-2.98,1106,14,780000,1106,-2.98,7900.00,0.14,0.14,9389655,0.14,0.14,9389655 +제놀루션,225220,22,2290,5,-25,-1.08,292716,3816,19190021,292716,-1.08,7670.75,1.53,1.53,704531002,1.60,1.60,704531002 +KIWOOM 글로벌퓨처모빌리티,394350,23,10650,5,-550,-4.91,424,6,2200000,424,-4.91,7066.67,0.02,0.02,4602185,0.02,0.02,4602185 +KIWOOM 글로벌리츠이지스액티브,437550,24,10525,5,-180,-1.68,7006,113,500000,7006,-1.68,6200.00,1.40,1.40,73719690,1.40,1.40,73719690 +플레이디,237820,25,5560,2,200,3.73,2360317,39465,12827140,2360317,3.73,5980.79,18.40,18.40,13956088505,19.57,19.57,13956088505 +HANARO 글로벌백신치료제MSCI,432850,26,11645,5,-130,-1.10,239,4,150000,239,-1.10,5975.00,0.16,0.16,2799890,0.16,0.16,2799890 +ACE 일본Nikkei225(H),238720,27,25600,5,-910,-3.43,101702,1747,800000,101702,-3.43,5821.52,12.71,12.71,2603844177,12.71,12.71,2603844177 +흥구석유,024060,28,12200,2,1000,8.93,4313224,81167,15000000,4313224,8.93,5314.01,28.75,28.75,55307613410,30.22,30.22,55307613410 +KODEX 아시아AI반도체exChina액티브,446690,29,15195,5,-550,-3.49,4278,81,500000,4278,-3.49,5281.48,0.86,0.86,65569185,0.86,0.86,65569185 +하나 레버리지 코스닥150 선물 ETN,Q700017,30,21445,5,-1280,-5.63,3793,73,1000000,3793,-5.63,5195.89,0.38,0.38,82685845,0.39,0.39,82685845 diff --git a/top30/20250331/top30-vir-20250331-132029.csv b/top30/20250331/top30-vir-20250331-132029.csv new file mode 100644 index 000000000000..ada94a5374fa --- /dev/null +++ b/top30/20250331/top30-vir-20250331-132029.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,2449,1,17476425,2449,-1.29,9999.99,0.01,0.01,5639895,0.01,0.01,5639895 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,3,14290,2,330,2.36,5341,10,1000000,5341,2.36,9999.99,0.53,0.53,76043860,0.53,0.53,76043860 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,9420,5,-5,-0.05,904,2,1000000,904,-0.05,9999.99,0.09,0.09,8524785,0.09,0.09,8524785 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,5,8805,2,1135,14.80,7185,20,1000000,7185,14.80,9999.99,0.72,0.72,62822620,0.71,0.71,62822620 +HANARO 코스닥150선물레버리지1.5X,486790,6,9940,5,-470,-4.51,1006,3,360000,1006,-4.51,9999.99,0.28,0.28,10086255,0.28,0.28,10086255 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,7,43815,5,-2065,-4.50,256,1,1000000,256,-4.50,9999.99,0.03,0.03,11221645,0.03,0.03,11221645 +와이즈버즈,273060,8,986,1,227,29.91,17504320,77232,50459582,17504320,29.91,9999.99,34.69,34.69,16035640038,32.23,32.23,16035640038 +DAISHIN343 AI반도체&인프라액티브,486240,9,7690,5,-260,-3.27,23468,108,3000000,23468,-3.27,9999.99,0.78,0.78,181506835,0.79,0.79,181506835 +메리츠 미국채30년 ETN(H),Q610037,10,7725,2,150,1.98,3151,17,5000000,3151,1.98,9999.99,0.06,0.06,24332390,0.06,0.06,24332390 +FOCUS AI코리아액티브,448570,11,12300,5,-310,-2.46,182,1,2200000,182,-2.46,9999.99,0.01,0.01,2239540,0.01,0.01,2239540 +HANARO Fn5G산업,367740,12,11990,5,-450,-3.62,3489,20,500000,3489,-3.62,9999.99,0.70,0.70,41955835,0.70,0.70,41955835 +신한 인버스 Russell 2000 ETN,Q500055,13,11390,2,400,3.64,3326,23,1000000,3326,3.64,9999.99,0.33,0.33,37877270,0.33,0.33,37877270 +KIWOOM SK그룹대표주,450120,14,12405,5,-395,-3.09,36429,262,400000,36429,-3.09,9999.99,9.11,9.11,455899070,9.19,9.19,455899070 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,15,52560,2,2745,5.51,405,3,600000,405,5.51,9999.99,0.07,0.07,21386790,0.07,0.07,21386790 +TRUSTON 코리아밸류업액티브,496130,16,9750,5,-240,-2.40,332,3,1000000,332,-2.40,9999.99,0.03,0.03,3248220,0.03,0.03,3248220 +한투 인버스 2X 일본 엔선물 ETN,Q570096,17,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +하나 레버리지 반도체 ETN,Q700028,18,18280,5,-1760,-8.78,203,2,1500000,203,-8.78,9999.99,0.01,0.01,3880355,0.01,0.01,3880355 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,19,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,9445,2,315,3.45,4813,53,2000000,4813,3.45,9081.13,0.24,0.24,44791880,0.24,0.24,44791880 +미래에셋 인도네시아 Top5 ETN,Q520061,21,11250,5,-15,-0.13,1820,22,1000000,1820,-0.13,8272.73,0.18,0.18,20389465,0.18,0.18,20389465 +TIGER MSCI KOREA ESG리더스,289260,22,8460,5,-260,-2.98,1106,14,780000,1106,-2.98,7900.00,0.14,0.14,9389655,0.14,0.14,9389655 +제놀루션,225220,23,2300,5,-15,-0.65,300290,3816,19190021,300290,-0.65,7869.23,1.56,1.56,722011317,1.64,1.64,722011317 +KIWOOM 글로벌퓨처모빌리티,394350,24,10650,5,-550,-4.91,424,6,2200000,424,-4.91,7066.67,0.02,0.02,4602185,0.02,0.02,4602185 +KIWOOM 글로벌리츠이지스액티브,437550,25,10525,5,-180,-1.68,7006,113,500000,7006,-1.68,6200.00,1.40,1.40,73719690,1.40,1.40,73719690 +플레이디,237820,26,5540,2,180,3.36,2431720,39465,12827140,2431720,3.36,6161.71,18.96,18.96,14353058455,20.20,20.20,14353058455 +KIWOOM 차이나A50커넥트MSCI,441330,27,10420,2,300,2.96,5490,91,750000,5490,2.96,6032.97,0.73,0.73,56897450,0.73,0.73,56897450 +KODEX 200액티브,494890,28,9745,5,-265,-2.65,167337,2783,22800000,167337,-2.65,6012.83,0.73,0.73,1636601360,0.74,0.74,1636601360 +HANARO 글로벌백신치료제MSCI,432850,29,11645,5,-130,-1.10,239,4,150000,239,-1.10,5975.00,0.16,0.16,2799890,0.16,0.16,2799890 +ACE 일본Nikkei225(H),238720,30,25555,5,-955,-3.60,101712,1747,800000,101712,-3.60,5822.10,12.71,12.71,2604099942,12.74,12.74,2604099942 diff --git a/top30/20250331/top30-vir-20250331-133124.csv b/top30/20250331/top30-vir-20250331-133124.csv new file mode 100644 index 000000000000..f6f7ce1c6191 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-133124.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,2449,1,17476425,2449,-1.29,9999.99,0.01,0.01,5639895,0.01,0.01,5639895 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,3,14290,2,330,2.36,5341,10,1000000,5341,2.36,9999.99,0.53,0.53,76043860,0.53,0.53,76043860 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,9420,5,-5,-0.05,904,2,1000000,904,-0.05,9999.99,0.09,0.09,8524785,0.09,0.09,8524785 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,5,8805,2,1135,14.80,7185,20,1000000,7185,14.80,9999.99,0.72,0.72,62822620,0.71,0.71,62822620 +HANARO 코스닥150선물레버리지1.5X,486790,6,9940,5,-470,-4.51,1006,3,360000,1006,-4.51,9999.99,0.28,0.28,10086255,0.28,0.28,10086255 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,7,43815,5,-2065,-4.50,256,1,1000000,256,-4.50,9999.99,0.03,0.03,11221645,0.03,0.03,11221645 +DAISHIN343 AI반도체&인프라액티브,486240,8,7685,5,-265,-3.33,24944,108,3000000,24944,-3.33,9999.99,0.83,0.83,192846195,0.84,0.84,192846195 +와이즈버즈,273060,9,986,1,227,29.91,17504825,77232,50459582,17504825,29.91,9999.99,34.69,34.69,16036137968,32.23,32.23,16036137968 +메리츠 미국채30년 ETN(H),Q610037,10,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +FOCUS AI코리아액티브,448570,11,12300,5,-310,-2.46,182,1,2200000,182,-2.46,9999.99,0.01,0.01,2239540,0.01,0.01,2239540 +HANARO Fn5G산업,367740,12,11990,5,-450,-3.62,3489,20,500000,3489,-3.62,9999.99,0.70,0.70,41955835,0.70,0.70,41955835 +신한 인버스 Russell 2000 ETN,Q500055,13,11390,2,400,3.64,3326,23,1000000,3326,3.64,9999.99,0.33,0.33,37877270,0.33,0.33,37877270 +KIWOOM SK그룹대표주,450120,14,12400,5,-400,-3.12,36432,262,400000,36432,-3.12,9999.99,9.11,9.11,455936280,9.19,9.19,455936280 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,15,52770,2,2955,5.93,415,3,600000,415,5.93,9999.99,0.07,0.07,21914490,0.07,0.07,21914490 +TRUSTON 코리아밸류업액티브,496130,16,9745,5,-245,-2.45,347,3,1000000,347,-2.45,9999.99,0.03,0.03,3394445,0.03,0.03,3394445 +한투 인버스 2X 일본 엔선물 ETN,Q570096,17,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +하나 레버리지 반도체 ETN,Q700028,18,18280,5,-1760,-8.78,203,2,1500000,203,-8.78,9999.99,0.01,0.01,3880355,0.01,0.01,3880355 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,19,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,9445,2,315,3.45,4813,53,2000000,4813,3.45,9081.13,0.24,0.24,44791880,0.24,0.24,44791880 +미래에셋 인도네시아 Top5 ETN,Q520061,21,11250,5,-15,-0.13,1820,22,1000000,1820,-0.13,8272.73,0.18,0.18,20389465,0.18,0.18,20389465 +KODEX 200액티브,494890,22,9750,5,-260,-2.60,227456,2783,22800000,227456,-2.60,8173.05,1.00,1.00,2222561610,1.00,1.00,2222561610 +TIGER MSCI KOREA ESG리더스,289260,23,8460,5,-260,-2.98,1106,14,780000,1106,-2.98,7900.00,0.14,0.14,9389655,0.14,0.14,9389655 +제놀루션,225220,24,2315,3,0,0.00,301032,3816,19190021,301032,0.00,7888.68,1.57,1.57,723724282,1.63,1.63,723724282 +KIWOOM 글로벌퓨처모빌리티,394350,25,10650,5,-550,-4.91,424,6,2200000,424,-4.91,7066.67,0.02,0.02,4602185,0.02,0.02,4602185 +SCI평가정보,036120,26,2150,2,90,4.37,1436814,20881,35500000,1436814,4.37,6880.96,4.05,4.05,3188233617,4.18,4.18,3188233617 +KIWOOM 차이나A50커넥트MSCI,441330,27,10420,2,300,2.96,5895,91,750000,5895,2.96,6478.02,0.79,0.79,61117550,0.78,0.78,61117550 +KIWOOM 글로벌리츠이지스액티브,437550,28,10525,5,-180,-1.68,7112,113,500000,7112,-1.68,6293.81,1.42,1.42,74835340,1.42,1.42,74835340 +플레이디,237820,29,5550,2,190,3.54,2440618,39465,12827140,2440618,3.54,6184.26,19.03,19.03,14402236975,20.23,20.23,14402236975 +HANARO 글로벌백신치료제MSCI,432850,30,11645,5,-130,-1.10,239,4,150000,239,-1.10,5975.00,0.16,0.16,2799890,0.16,0.16,2799890 diff --git a/top30/20250331/top30-vir-20250331-135501.csv b/top30/20250331/top30-vir-20250331-135501.csv new file mode 100644 index 000000000000..47934842afa1 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-135501.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,2449,1,17476425,2449,-1.29,9999.99,0.01,0.01,5639895,0.01,0.01,5639895 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8795,2,1125,14.67,10705,20,1000000,10705,14.67,9999.99,1.07,1.07,93798605,1.07,1.07,93798605 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5341,10,1000000,5341,2.36,9999.99,0.53,0.53,76043860,0.53,0.53,76043860 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +HANARO 코스닥150선물레버리지1.5X,486790,6,9940,5,-470,-4.51,1006,3,360000,1006,-4.51,9999.99,0.28,0.28,10086255,0.28,0.28,10086255 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,7,43815,5,-2065,-4.50,256,1,1000000,256,-4.50,9999.99,0.03,0.03,11221645,0.03,0.03,11221645 +DAISHIN343 AI반도체&인프라액티브,486240,8,7705,5,-245,-3.08,27531,108,3000000,27531,-3.08,9999.99,0.92,0.92,212767850,0.92,0.92,212767850 +하이제8호스팩,450050,9,2060,5,-15,-0.72,3934,17,5014000,3934,-0.72,9999.99,0.08,0.08,8106935,0.08,0.08,8106935 +와이즈버즈,273060,10,986,1,227,29.91,17509396,77232,50459582,17509396,29.91,9999.99,34.70,34.70,16040644974,32.24,32.24,16040644974 +메리츠 미국채30년 ETN(H),Q610037,11,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +HANARO Fn5G산업,367740,12,12010,5,-430,-3.46,4027,20,500000,4027,-3.46,9999.99,0.81,0.81,48413055,0.81,0.81,48413055 +FOCUS AI코리아액티브,448570,13,12300,5,-310,-2.46,182,1,2200000,182,-2.46,9999.99,0.01,0.01,2239540,0.01,0.01,2239540 +신한 인버스 Russell 2000 ETN,Q500055,14,11390,2,400,3.64,3326,23,1000000,3326,3.64,9999.99,0.33,0.33,37877270,0.33,0.33,37877270 +KIWOOM SK그룹대표주,450120,15,12395,5,-405,-3.16,36535,262,400000,36535,-3.16,9999.99,9.13,9.13,457213485,9.22,9.22,457213485 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,16,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +TRUSTON 코리아밸류업액티브,496130,17,9745,5,-245,-2.45,382,3,1000000,382,-2.45,9999.99,0.04,0.04,3735720,0.04,0.04,3735720 +SCI평가정보,036120,18,2215,2,155,7.52,2501972,20881,35500000,2501972,7.52,9999.99,7.05,7.05,5597254336,7.12,7.12,5597254336 +한투 인버스 2X 일본 엔선물 ETN,Q570096,19,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +하나 레버리지 반도체 ETN,Q700028,20,18280,5,-1760,-8.78,203,2,1500000,203,-8.78,9999.99,0.01,0.01,3880355,0.01,0.01,3880355 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,21,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,22,9445,2,315,3.45,4813,53,2000000,4813,3.45,9081.13,0.24,0.24,44791880,0.24,0.24,44791880 +KODEX 200액티브,494890,23,9755,5,-255,-2.55,240036,2783,22800000,240036,-2.55,8625.08,1.05,1.05,2345179070,1.05,1.05,2345179070 +미래에셋 인도네시아 Top5 ETN,Q520061,24,11250,5,-15,-0.13,1820,22,1000000,1820,-0.13,8272.73,0.18,0.18,20389465,0.18,0.18,20389465 +제놀루션,225220,25,2275,5,-40,-1.73,312713,3816,19190021,312713,-1.73,8194.79,1.63,1.63,750365052,1.72,1.72,750365052 +TIGER MSCI KOREA ESG리더스,289260,26,8460,5,-260,-2.98,1106,14,780000,1106,-2.98,7900.00,0.14,0.14,9389655,0.14,0.14,9389655 +KIWOOM 차이나A50커넥트MSCI,441330,27,10430,2,310,3.06,6766,91,750000,6766,3.06,7435.16,0.90,0.90,70199660,0.90,0.90,70199660 +KIWOOM 글로벌퓨처모빌리티,394350,28,10650,5,-550,-4.91,424,6,2200000,424,-4.91,7066.67,0.02,0.02,4602185,0.02,0.02,4602185 +육일씨엔에쓰,191410,29,1856,2,226,13.87,2624496,39795,11204255,2624496,13.87,6595.04,23.42,23.42,4921644198,23.67,23.67,4921644198 +KIWOOM 글로벌리츠이지스액티브,437550,30,10525,5,-180,-1.68,7112,113,500000,7112,-1.68,6293.81,1.42,1.42,74835340,1.42,1.42,74835340 diff --git a/top30/20250331/top30-vir-20250331-140001.csv b/top30/20250331/top30-vir-20250331-140001.csv new file mode 100644 index 000000000000..c24be353dabc --- /dev/null +++ b/top30/20250331/top30-vir-20250331-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,2449,1,17476425,2449,-1.29,9999.99,0.01,0.01,5639895,0.01,0.01,5639895 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8795,2,1125,14.67,10705,20,1000000,10705,14.67,9999.99,1.07,1.07,93798605,1.07,1.07,93798605 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5341,10,1000000,5341,2.36,9999.99,0.53,0.53,76043860,0.53,0.53,76043860 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +HANARO 코스닥150선물레버리지1.5X,486790,6,9940,5,-470,-4.51,1006,3,360000,1006,-4.51,9999.99,0.28,0.28,10086255,0.28,0.28,10086255 +DAISHIN343 AI반도체&인프라액티브,486240,7,7710,5,-240,-3.02,28268,108,3000000,28268,-3.02,9999.99,0.94,0.94,218448275,0.94,0.94,218448275 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,8,43935,5,-1945,-4.24,258,1,1000000,258,-4.24,9999.99,0.03,0.03,11309520,0.03,0.03,11309520 +하이제8호스팩,450050,9,2060,5,-15,-0.72,3934,17,5014000,3934,-0.72,9999.99,0.08,0.08,8106935,0.08,0.08,8106935 +와이즈버즈,273060,10,986,1,227,29.91,17510116,77232,50459582,17510116,29.91,9999.99,34.70,34.70,16041354894,32.24,32.24,16041354894 +메리츠 미국채30년 ETN(H),Q610037,11,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +HANARO Fn5G산업,367740,12,12010,5,-430,-3.46,4027,20,500000,4027,-3.46,9999.99,0.81,0.81,48413055,0.81,0.81,48413055 +FOCUS AI코리아액티브,448570,13,12300,5,-310,-2.46,182,1,2200000,182,-2.46,9999.99,0.01,0.01,2239540,0.01,0.01,2239540 +신한 인버스 Russell 2000 ETN,Q500055,14,11390,2,400,3.64,3326,23,1000000,3326,3.64,9999.99,0.33,0.33,37877270,0.33,0.33,37877270 +KIWOOM SK그룹대표주,450120,15,12405,5,-395,-3.09,36536,262,400000,36536,-3.09,9999.99,9.13,9.13,457225890,9.21,9.21,457225890 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,16,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +TRUSTON 코리아밸류업액티브,496130,17,9745,5,-245,-2.45,392,3,1000000,392,-2.45,9999.99,0.04,0.04,3833170,0.04,0.04,3833170 +SCI평가정보,036120,18,2220,2,160,7.77,2582256,20881,35500000,2582256,7.77,9999.99,7.27,7.27,5775935496,7.33,7.33,5775935496 +한투 인버스 2X 일본 엔선물 ETN,Q570096,19,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +하나 레버리지 반도체 ETN,Q700028,20,18280,5,-1760,-8.78,203,2,1500000,203,-8.78,9999.99,0.01,0.01,3880355,0.01,0.01,3880355 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,21,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,22,9445,2,315,3.45,4813,53,2000000,4813,3.45,9081.13,0.24,0.24,44791880,0.24,0.24,44791880 +KODEX 200액티브,494890,23,9755,5,-255,-2.55,240036,2783,22800000,240036,-2.55,8625.08,1.05,1.05,2345179070,1.05,1.05,2345179070 +미래에셋 인도네시아 Top5 ETN,Q520061,24,11250,5,-15,-0.13,1820,22,1000000,1820,-0.13,8272.73,0.18,0.18,20389465,0.18,0.18,20389465 +제놀루션,225220,25,2275,5,-40,-1.73,312713,3816,19190021,312713,-1.73,8194.79,1.63,1.63,750365052,1.72,1.72,750365052 +TIGER MSCI KOREA ESG리더스,289260,26,8460,5,-260,-2.98,1106,14,780000,1106,-2.98,7900.00,0.14,0.14,9389655,0.14,0.14,9389655 +KIWOOM 차이나A50커넥트MSCI,441330,27,10430,2,310,3.06,6956,91,750000,6956,3.06,7643.96,0.93,0.93,72181360,0.92,0.92,72181360 +KIWOOM 글로벌퓨처모빌리티,394350,28,10650,5,-550,-4.91,424,6,2200000,424,-4.91,7066.67,0.02,0.02,4602185,0.02,0.02,4602185 +육일씨엔에쓰,191410,29,1880,2,250,15.34,2668266,39795,11204255,2668266,15.34,6705.03,23.81,23.81,5003700853,23.75,23.75,5003700853 +KIWOOM 글로벌리츠이지스액티브,437550,30,10525,5,-180,-1.68,7112,113,500000,7112,-1.68,6293.81,1.42,1.42,74835340,1.42,1.42,74835340 diff --git a/top30/20250331/top30-vir-20250331-143025.csv b/top30/20250331/top30-vir-20250331-143025.csv new file mode 100644 index 000000000000..7551a0021caa --- /dev/null +++ b/top30/20250331/top30-vir-20250331-143025.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,2449,1,17476425,2449,-1.29,9999.99,0.01,0.01,5639895,0.01,0.01,5639895 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8795,2,1125,14.67,10705,20,1000000,10705,14.67,9999.99,1.07,1.07,93798605,1.07,1.07,93798605 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5341,10,1000000,5341,2.36,9999.99,0.53,0.53,76043860,0.53,0.53,76043860 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +HANARO 코스닥150선물레버리지1.5X,486790,6,9940,5,-470,-4.51,1006,3,360000,1006,-4.51,9999.99,0.28,0.28,10086255,0.28,0.28,10086255 +DAISHIN343 AI반도체&인프라액티브,486240,7,7705,5,-245,-3.08,31959,108,3000000,31959,-3.08,9999.99,1.07,1.07,246898510,1.07,1.07,246898510 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,8,43930,5,-1950,-4.25,259,1,1000000,259,-4.25,9999.99,0.03,0.03,11353450,0.03,0.03,11353450 +하이제8호스팩,450050,9,2062,5,-13,-0.63,4135,17,5014000,4135,-0.63,9999.99,0.08,0.08,8521397,0.08,0.08,8521397 +와이즈버즈,273060,10,986,1,227,29.91,17559696,77232,50459582,17559696,29.91,9999.99,34.80,34.80,16090240774,32.34,32.34,16090240774 +메리츠 미국채30년 ETN(H),Q610037,11,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +HANARO Fn5G산업,367740,12,12010,5,-430,-3.46,4027,20,500000,4027,-3.46,9999.99,0.81,0.81,48413055,0.81,0.81,48413055 +FOCUS AI코리아액티브,448570,13,12300,5,-310,-2.46,182,1,2200000,182,-2.46,9999.99,0.01,0.01,2239540,0.01,0.01,2239540 +TRUSTON 코리아밸류업액티브,496130,14,9750,5,-240,-2.40,437,3,1000000,437,-2.40,9999.99,0.04,0.04,4271895,0.04,0.04,4271895 +신한 인버스 Russell 2000 ETN,Q500055,15,11390,2,400,3.64,3326,23,1000000,3326,3.64,9999.99,0.33,0.33,37877270,0.33,0.33,37877270 +SCI평가정보,036120,16,2130,2,70,3.40,2990547,20881,35500000,2990547,3.40,9999.99,8.42,8.42,6660729382,8.81,8.81,6660729382 +KIWOOM SK그룹대표주,450120,17,12385,5,-415,-3.24,36628,262,400000,36628,-3.24,9999.99,9.16,9.16,458364987,9.25,9.25,458364987 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,18,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +경창산업,024910,19,2050,2,256,14.27,6213142,48073,35819005,6213142,14.27,9999.99,17.35,17.35,13225852829,18.01,18.01,13225852829 +한투 인버스 2X 일본 엔선물 ETN,Q570096,20,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +하나 레버리지 반도체 ETN,Q700028,21,18280,5,-1760,-8.78,203,2,1500000,203,-8.78,9999.99,0.01,0.01,3880355,0.01,0.01,3880355 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,22,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,23,9445,2,315,3.45,4813,53,2000000,4813,3.45,9081.13,0.24,0.24,44791880,0.24,0.24,44791880 +KIWOOM 차이나A50커넥트MSCI,441330,24,10440,2,320,3.16,8090,91,750000,8090,3.16,8890.11,1.08,1.08,84017170,1.07,1.07,84017170 +KODEX 200액티브,494890,25,9760,5,-250,-2.50,243679,2783,22800000,243679,-2.50,8755.98,1.07,1.07,2380734730,1.07,1.07,2380734730 +미래에셋 인도네시아 Top5 ETN,Q520061,26,11250,5,-15,-0.13,1821,22,1000000,1821,-0.13,8277.27,0.18,0.18,20400715,0.18,0.18,20400715 +제놀루션,225220,27,2255,5,-60,-2.59,314102,3816,19190021,314102,-2.59,8231.18,1.64,1.64,753500372,1.74,1.74,753500372 +TIGER MSCI KOREA ESG리더스,289260,28,8460,5,-260,-2.98,1106,14,780000,1106,-2.98,7900.00,0.14,0.14,9389655,0.14,0.14,9389655 +KIWOOM 글로벌퓨처모빌리티,394350,29,10650,5,-550,-4.91,424,6,2200000,424,-4.91,7066.67,0.02,0.02,4602185,0.02,0.02,4602185 +육일씨엔에쓰,191410,30,1773,2,143,8.77,2787468,39795,11204255,2787468,8.77,7004.57,24.88,24.88,5219981759,26.28,26.28,5219981759 diff --git a/top30/20250331/top30-vir-20250331-144102.csv b/top30/20250331/top30-vir-20250331-144102.csv new file mode 100644 index 000000000000..a2183aa1ed11 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-144102.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,2449,1,17476425,2449,-1.29,9999.99,0.01,0.01,5639895,0.01,0.01,5639895 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8830,2,1160,15.12,10715,20,1000000,10715,15.12,9999.99,1.07,1.07,93886905,1.06,1.06,93886905 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5341,10,1000000,5341,2.36,9999.99,0.53,0.53,76043860,0.53,0.53,76043860 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +HANARO 코스닥150선물레버리지1.5X,486790,6,9940,5,-470,-4.51,1108,3,360000,1108,-4.51,9999.99,0.31,0.31,11100135,0.31,0.31,11100135 +DAISHIN343 AI반도체&인프라액티브,486240,7,7705,5,-245,-3.08,33435,108,3000000,33435,-3.08,9999.99,1.11,1.11,258271090,1.12,1.12,258271090 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,8,43930,5,-1950,-4.25,259,1,1000000,259,-4.25,9999.99,0.03,0.03,11353450,0.03,0.03,11353450 +하이제8호스팩,450050,9,2062,5,-13,-0.63,4135,17,5014000,4135,-0.63,9999.99,0.08,0.08,8521397,0.08,0.08,8521397 +와이즈버즈,273060,10,986,1,227,29.91,17575394,77232,50459582,17575394,29.91,9999.99,34.83,34.83,16105719002,32.37,32.37,16105719002 +메리츠 미국채30년 ETN(H),Q610037,11,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +HANARO Fn5G산업,367740,12,12010,5,-430,-3.46,4027,20,500000,4027,-3.46,9999.99,0.81,0.81,48413055,0.81,0.81,48413055 +FOCUS AI코리아액티브,448570,13,12300,5,-310,-2.46,182,1,2200000,182,-2.46,9999.99,0.01,0.01,2239540,0.01,0.01,2239540 +경창산업,024910,14,1937,2,143,7.97,8046318,48073,35819005,8046318,7.97,9999.99,22.46,22.46,16868082036,24.31,24.31,16868082036 +TRUSTON 코리아밸류업액티브,496130,15,9745,5,-245,-2.45,452,3,1000000,452,-2.45,9999.99,0.05,0.05,4418070,0.05,0.05,4418070 +SCI평가정보,036120,16,2080,2,20,0.97,3146001,20881,35500000,3146001,0.97,9999.99,8.86,8.86,6987566647,9.46,9.46,6987566647 +신한 인버스 Russell 2000 ETN,Q500055,17,11380,2,390,3.55,3327,23,1000000,3327,3.55,9999.99,0.33,0.33,37888650,0.33,0.33,37888650 +KIWOOM SK그룹대표주,450120,18,12370,5,-430,-3.36,36740,262,400000,36740,-3.36,9999.99,9.18,9.18,459751246,9.29,9.29,459751246 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,19,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +한투 인버스 2X 일본 엔선물 ETN,Q570096,20,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +하나 레버리지 반도체 ETN,Q700028,21,18280,5,-1760,-8.78,203,2,1500000,203,-8.78,9999.99,0.01,0.01,3880355,0.01,0.01,3880355 +KIWOOM 차이나A50커넥트MSCI,441330,22,10450,2,330,3.26,8479,91,750000,8479,3.26,9317.58,1.13,1.13,88081250,1.12,1.12,88081250 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,23,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,24,9445,2,315,3.45,4813,53,2000000,4813,3.45,9081.13,0.24,0.24,44791880,0.24,0.24,44791880 +KODEX 200액티브,494890,25,9755,5,-255,-2.55,245288,2783,22800000,245288,-2.55,8813.80,1.08,1.08,2396430525,1.08,1.08,2396430525 +미래에셋 인도네시아 Top5 ETN,Q520061,26,11250,5,-15,-0.13,1821,22,1000000,1821,-0.13,8277.27,0.18,0.18,20400715,0.18,0.18,20400715 +제놀루션,225220,27,2260,5,-55,-2.38,314802,3816,19190021,314802,-2.38,8249.53,1.64,1.64,755081372,1.74,1.74,755081372 +TIGER MSCI KOREA ESG리더스,289260,28,8460,5,-260,-2.98,1106,14,780000,1106,-2.98,7900.00,0.14,0.14,9389655,0.14,0.14,9389655 +육일씨엔에쓰,191410,29,1769,2,139,8.53,2860340,39795,11204255,2860340,8.53,7187.69,25.53,25.53,5348214923,26.98,26.98,5348214923 +KIWOOM 글로벌퓨처모빌리티,394350,30,10650,5,-550,-4.91,424,6,2200000,424,-4.91,7066.67,0.02,0.02,4602185,0.02,0.02,4602185 diff --git a/top30/20250331/top30-vir-20250331-145244.csv b/top30/20250331/top30-vir-20250331-145244.csv new file mode 100644 index 000000000000..d9b12d1901c8 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-145244.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2295,5,-30,-1.29,2449,1,17476425,2449,-1.29,9999.99,0.01,0.01,5639895,0.01,0.01,5639895 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8830,2,1160,15.12,10715,20,1000000,10715,15.12,9999.99,1.07,1.07,93886905,1.06,1.06,93886905 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5341,10,1000000,5341,2.36,9999.99,0.53,0.53,76043860,0.53,0.53,76043860 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +HANARO 코스닥150선물레버리지1.5X,486790,6,9940,5,-470,-4.51,1108,3,360000,1108,-4.51,9999.99,0.31,0.31,11100135,0.31,0.31,11100135 +DAISHIN343 AI반도체&인프라액티브,486240,7,7695,5,-255,-3.21,34544,108,3000000,34544,-3.21,9999.99,1.15,1.15,266808545,1.16,1.16,266808545 +하이제8호스팩,450050,8,2060,5,-15,-0.72,5135,17,5014000,5135,-0.72,9999.99,0.10,0.10,10581397,0.10,0.10,10581397 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,9,43930,5,-1950,-4.25,259,1,1000000,259,-4.25,9999.99,0.03,0.03,11353450,0.03,0.03,11353450 +HANARO Fn5G산업,367740,10,11995,5,-445,-3.58,4808,20,500000,4808,-3.58,9999.99,0.96,0.96,57781150,0.96,0.96,57781150 +와이즈버즈,273060,11,986,1,227,29.91,17586189,77232,50459582,17586189,29.91,9999.99,34.85,34.85,16116362872,32.39,32.39,16116362872 +메리츠 미국채30년 ETN(H),Q610037,12,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +경창산업,024910,13,1890,2,96,5.35,8767517,48073,35819005,8767517,5.35,9999.99,24.48,24.48,18241445249,26.95,26.95,18241445249 +FOCUS AI코리아액티브,448570,14,12300,5,-310,-2.46,182,1,2200000,182,-2.46,9999.99,0.01,0.01,2239540,0.01,0.01,2239540 +KIWOOM SK그룹대표주,450120,15,12345,5,-455,-3.55,44159,262,400000,44159,-3.55,9999.99,11.04,11.04,551349096,11.17,11.17,551349096 +TRUSTON 코리아밸류업액티브,496130,16,9745,5,-245,-2.45,467,3,1000000,467,-2.45,9999.99,0.05,0.05,4564245,0.05,0.05,4564245 +SCI평가정보,036120,17,2105,2,45,2.18,3211343,20881,35500000,3211343,2.18,9999.99,9.05,9.05,7124074851,9.53,9.53,7124074851 +신한 인버스 Russell 2000 ETN,Q500055,18,11380,2,390,3.55,3327,23,1000000,3327,3.55,9999.99,0.33,0.33,37888650,0.33,0.33,37888650 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,19,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +한투 인버스 2X 일본 엔선물 ETN,Q570096,20,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +하나 레버리지 반도체 ETN,Q700028,21,18280,5,-1760,-8.78,203,2,1500000,203,-8.78,9999.99,0.01,0.01,3880355,0.01,0.01,3880355 +KIWOOM 차이나A50커넥트MSCI,441330,22,10450,2,330,3.26,8916,91,750000,8916,3.26,9797.80,1.19,1.19,92647900,1.18,1.18,92647900 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,23,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,24,9445,2,315,3.45,4813,53,2000000,4813,3.45,9081.13,0.24,0.24,44791880,0.24,0.24,44791880 +KODEX 200액티브,494890,25,9755,5,-255,-2.55,245288,2783,22800000,245288,-2.55,8813.80,1.08,1.08,2396430525,1.08,1.08,2396430525 +KIWOOM 종합채권(AA-이상)액티브,454780,26,108900,2,400,0.37,3628,42,3595000,3628,0.37,8638.09,0.10,0.10,395001740,0.10,0.10,395001740 +제놀루션,225220,27,2240,5,-75,-3.24,318767,3816,19190021,318767,-3.24,8353.43,1.66,1.66,763992467,1.78,1.78,763992467 +미래에셋 인도네시아 Top5 ETN,Q520061,28,11250,5,-15,-0.13,1822,22,1000000,1822,-0.13,8281.82,0.18,0.18,20411965,0.18,0.18,20411965 +TIGER MSCI KOREA ESG리더스,289260,29,8460,5,-260,-2.98,1106,14,780000,1106,-2.98,7900.00,0.14,0.14,9389655,0.14,0.14,9389655 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,30,28050,2,2535,9.94,692,9,1000000,692,9.94,7688.89,0.07,0.07,19403770,0.07,0.07,19403770 diff --git a/top30/20250331/top30-vir-20250331-150525.csv b/top30/20250331/top30-vir-20250331-150525.csv new file mode 100644 index 000000000000..16d217b1add7 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-150525.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2300,5,-25,-1.08,4450,1,17476425,4450,-1.08,9999.99,0.03,0.03,10242195,0.03,0.03,10242195 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8840,2,1170,15.25,10779,20,1000000,10779,15.25,9999.99,1.08,1.08,94450240,1.07,1.07,94450240 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5341,10,1000000,5341,2.36,9999.99,0.53,0.53,76043860,0.53,0.53,76043860 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +HANARO 코스닥150선물레버리지1.5X,486790,6,9945,5,-465,-4.47,1109,3,360000,1109,-4.47,9999.99,0.31,0.31,11110080,0.31,0.31,11110080 +DAISHIN343 AI반도체&인프라액티브,486240,7,7705,5,-245,-3.08,36388,108,3000000,36388,-3.08,9999.99,1.21,1.21,281003660,1.22,1.22,281003660 +하이제8호스팩,450050,8,2062,5,-13,-0.63,5140,17,5014000,5140,-0.63,9999.99,0.10,0.10,10591707,0.10,0.10,10591707 +한투 베트남 VN30 선물 ETN(H),Q570063,9,10055,5,-230,-2.24,2008,7,1000000,2008,-2.24,9999.99,0.20,0.20,20246185,0.20,0.20,20246185 +와이즈버즈,273060,10,973,2,214,28.19,21095262,77232,50459582,21095262,28.19,9999.99,41.81,41.81,19540052113,39.80,39.80,19540052113 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,11,43930,5,-1950,-4.25,259,1,1000000,259,-4.25,9999.99,0.03,0.03,11353450,0.03,0.03,11353450 +HANARO Fn5G산업,367740,12,12010,5,-430,-3.46,5086,20,500000,5086,-3.46,9999.99,1.02,1.02,61118890,1.02,1.02,61118890 +메리츠 미국채30년 ETN(H),Q610037,13,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +경창산업,024910,14,1828,2,34,1.90,9380835,48073,35819005,9380835,1.90,9999.99,26.19,26.19,19393036273,29.62,29.62,19393036273 +FOCUS AI코리아액티브,448570,15,12300,5,-310,-2.46,182,1,2200000,182,-2.46,9999.99,0.01,0.01,2239540,0.01,0.01,2239540 +KIWOOM SK그룹대표주,450120,16,12370,5,-430,-3.36,44295,262,400000,44295,-3.36,9999.99,11.07,11.07,553030771,11.18,11.18,553030771 +TRUSTON 코리아밸류업액티브,496130,17,9750,5,-240,-2.40,487,3,1000000,487,-2.40,9999.99,0.05,0.05,4759145,0.05,0.05,4759145 +SCI평가정보,036120,18,2090,2,30,1.46,3231873,20881,35500000,3231873,1.46,9999.99,9.10,9.10,7167076113,9.66,9.66,7167076113 +신한 인버스 Russell 2000 ETN,Q500055,19,11380,2,390,3.55,3327,23,1000000,3327,3.55,9999.99,0.33,0.33,37888650,0.33,0.33,37888650 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,20,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +PLUS 주도업종,280920,21,10635,5,-295,-2.70,455,4,550000,455,-2.70,9999.99,0.08,0.08,4859458,0.08,0.08,4859458 +한투 인버스 2X 일본 엔선물 ETN,Q570096,22,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +KIWOOM 종합채권(AA-이상)액티브,454780,23,108900,2,400,0.37,4390,42,3595000,4390,0.37,9999.99,0.12,0.12,477976610,0.12,0.12,477976610 +KIWOOM 차이나A50커넥트MSCI,441330,24,10460,2,340,3.36,9395,91,750000,9395,3.36,9999.99,1.25,1.25,97655390,1.24,1.24,97655390 +하나 레버리지 반도체 ETN,Q700028,25,18280,5,-1760,-8.78,203,2,1500000,203,-8.78,9999.99,0.01,0.01,3880355,0.01,0.01,3880355 +SOL 200 Top10,411540,26,7975,5,-260,-3.16,20780,218,900000,20780,-3.16,9532.11,2.31,2.31,165333465,2.30,2.30,165333465 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,27,9440,2,310,3.40,4873,53,2000000,4873,3.40,9194.34,0.24,0.24,45358280,0.24,0.24,45358280 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,28,16785,2,300,1.82,91,1,1000000,91,1.82,9100.00,0.01,0.01,1527085,0.01,0.01,1527085 +KODEX 200액티브,494890,29,9750,5,-260,-2.60,250431,2783,22800000,250431,-2.60,8998.60,1.10,1.10,2446574775,1.10,1.10,2446574775 +제놀루션,225220,30,2235,5,-80,-3.46,322104,3816,19190021,322104,-3.46,8440.88,1.68,1.68,771442522,1.80,1.80,771442522 diff --git a/top30/20250331/top30-vir-20250331-151500.csv b/top30/20250331/top30-vir-20250331-151500.csv new file mode 100644 index 000000000000..5800d2f71b49 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-151500.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2300,5,-25,-1.08,4450,1,17476425,4450,-1.08,9999.99,0.03,0.03,10242195,0.03,0.03,10242195 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8900,2,1230,16.04,15121,20,1000000,15121,16.04,9999.99,1.51,1.51,132963785,1.49,1.49,132963785 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5341,10,1000000,5341,2.36,9999.99,0.53,0.53,76043860,0.53,0.53,76043860 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +HANARO 코스닥150선물레버리지1.5X,486790,6,9975,5,-435,-4.18,1117,3,360000,1117,-4.18,9999.99,0.31,0.31,11189940,0.31,0.31,11189940 +FOCUS AI코리아액티브,448570,7,12245,5,-365,-2.89,363,1,2200000,363,-2.89,9999.99,0.02,0.02,4460385,0.02,0.02,4460385 +DAISHIN343 AI반도체&인프라액티브,486240,8,7700,5,-250,-3.14,37494,108,3000000,37494,-3.14,9999.99,1.25,1.25,289521705,1.25,1.25,289521705 +하이제8호스팩,450050,9,2062,5,-13,-0.63,5140,17,5014000,5140,-0.63,9999.99,0.10,0.10,10591707,0.10,0.10,10591707 +와이즈버즈,273060,10,986,1,227,29.91,22849054,77232,50459582,22849054,29.91,9999.99,45.28,45.28,21259512666,42.73,42.73,21259512666 +한투 베트남 VN30 선물 ETN(H),Q570063,11,10055,5,-230,-2.24,2008,7,1000000,2008,-2.24,9999.99,0.20,0.20,20246185,0.20,0.20,20246185 +HANARO Fn5G산업,367740,12,11990,5,-450,-3.62,5225,20,500000,5225,-3.62,9999.99,1.04,1.04,62785500,1.05,1.05,62785500 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,13,43930,5,-1950,-4.25,259,1,1000000,259,-4.25,9999.99,0.03,0.03,11353450,0.03,0.03,11353450 +메리츠 미국채30년 ETN(H),Q610037,14,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +경창산업,024910,15,1745,5,-49,-2.73,10235622,48073,35819005,10235622,-2.73,9999.99,28.58,28.58,20888035743,33.42,33.42,20888035743 +TIGER MSCI KOREA ESG리더스,289260,16,8430,5,-290,-3.33,2506,14,780000,2506,-3.33,9999.99,0.32,0.32,21193655,0.32,0.32,21193655 +KIWOOM SK그룹대표주,450120,17,12385,5,-415,-3.24,44296,262,400000,44296,-3.24,9999.99,11.07,11.07,553043156,11.16,11.16,553043156 +TRUSTON 코리아밸류업액티브,496130,18,9750,5,-240,-2.40,502,3,1000000,502,-2.40,9999.99,0.05,0.05,4905420,0.05,0.05,4905420 +SCI평가정보,036120,19,2110,2,50,2.43,3273147,20881,35500000,3273147,2.43,9999.99,9.22,9.22,7253535853,9.68,9.68,7253535853 +신한 인버스 Russell 2000 ETN,Q500055,20,11380,2,390,3.55,3327,23,1000000,3327,3.55,9999.99,0.33,0.33,37888650,0.33,0.33,37888650 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,21,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +PLUS 주도업종,280920,22,10650,5,-280,-2.56,456,4,550000,456,-2.56,9999.99,0.08,0.08,4870108,0.08,0.08,4870108 +한투 인버스 2X 일본 엔선물 ETN,Q570096,23,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +KIWOOM 차이나A50커넥트MSCI,441330,24,10460,2,340,3.36,9733,91,750000,9733,3.36,9999.99,1.30,1.30,101190870,1.29,1.29,101190870 +KIWOOM 종합채권(AA-이상)액티브,454780,25,108900,2,400,0.37,4480,42,3595000,4480,0.37,9999.99,0.12,0.12,487776760,0.12,0.12,487776760 +KODEX 아시아AI반도체exChina액티브,446690,26,15150,5,-595,-3.78,8288,81,500000,8288,-3.78,9999.99,1.66,1.66,126316665,1.67,1.67,126316665 +하나 레버리지 반도체 ETN,Q700028,27,18280,5,-1760,-8.78,203,2,1500000,203,-8.78,9999.99,0.01,0.01,3880355,0.01,0.01,3880355 +삼성 S&P500 ETN,Q530112,28,14730,5,-380,-2.51,5641,56,1000000,5641,-2.51,9999.99,0.56,0.56,83077745,0.56,0.56,83077745 +SOL 200 Top10,411540,29,7970,5,-265,-3.22,20784,218,900000,20784,-3.22,9533.94,2.31,2.31,165365785,2.31,2.31,165365785 +KODEX 200액티브,494890,30,9755,5,-255,-2.55,259075,2783,22800000,259075,-2.55,9309.20,1.14,1.14,2530853795,1.14,1.14,2530853795 diff --git a/top30/20250331/top30-vir-20250331-152625.csv b/top30/20250331/top30-vir-20250331-152625.csv new file mode 100644 index 000000000000..c5542301bddb --- /dev/null +++ b/top30/20250331/top30-vir-20250331-152625.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2300,5,-25,-1.08,4450,1,17476425,4450,-1.08,9999.99,0.03,0.03,10242195,0.03,0.03,10242195 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8870,2,1200,15.65,19630,20,1000000,19630,15.65,9999.99,1.96,1.96,172958615,1.95,1.95,172958615 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5341,10,1000000,5341,2.36,9999.99,0.53,0.53,76043860,0.53,0.53,76043860 +TIGER MSCI KOREA ESG리더스,289260,5,8445,5,-275,-3.15,6712,14,780000,6712,-3.15,9999.99,0.86,0.86,56693330,0.86,0.86,56693330 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +HANARO 코스닥150선물레버리지1.5X,486790,7,9980,5,-430,-4.13,1137,3,360000,1137,-4.13,9999.99,0.32,0.32,11389540,0.32,0.32,11389540 +FOCUS AI코리아액티브,448570,8,12260,5,-350,-2.78,368,1,2200000,368,-2.78,9999.99,0.02,0.02,4521685,0.02,0.02,4521685 +DAISHIN343 AI반도체&인프라액티브,486240,9,7700,5,-250,-3.14,37915,108,3000000,37915,-3.14,9999.99,1.26,1.26,292763155,1.27,1.27,292763155 +와이즈버즈,273060,10,923,2,164,21.61,24444147,77232,50459582,24444147,21.61,9999.99,48.44,48.44,22759173868,48.87,48.87,22759173868 +하이제8호스팩,450050,11,2062,5,-13,-0.63,5140,17,5014000,5140,-0.63,9999.99,0.10,0.10,10591707,0.10,0.10,10591707 +한투 베트남 VN30 선물 ETN(H),Q570063,12,10055,5,-230,-2.24,2008,7,1000000,2008,-2.24,9999.99,0.20,0.20,20246185,0.20,0.20,20246185 +HANARO Fn5G산업,367740,13,11990,5,-450,-3.62,5225,20,500000,5225,-3.62,9999.99,1.04,1.04,62785500,1.05,1.05,62785500 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,14,43930,5,-1950,-4.25,259,1,1000000,259,-4.25,9999.99,0.03,0.03,11353450,0.03,0.03,11353450 +메리츠 미국채30년 ETN(H),Q610037,15,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +경창산업,024910,16,1783,5,-11,-0.61,10503149,48073,35819005,10503149,-0.61,9999.99,29.32,29.32,21360035478,33.45,33.45,21360035478 +KIWOOM SK그룹대표주,450120,17,12375,5,-425,-3.32,44297,262,400000,44297,-3.32,9999.99,11.07,11.07,553055531,11.17,11.17,553055531 +TRUSTON 코리아밸류업액티브,496130,18,9750,5,-240,-2.40,507,3,1000000,507,-2.40,9999.99,0.05,0.05,4954170,0.05,0.05,4954170 +SCI평가정보,036120,19,2115,2,55,2.67,3311290,20881,35500000,3311290,2.67,9999.99,9.33,9.33,7334474213,9.77,9.77,7334474213 +신한 인버스 Russell 2000 ETN,Q500055,20,11380,2,390,3.55,3377,23,1000000,3377,3.55,9999.99,0.34,0.34,38457650,0.34,0.34,38457650 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,21,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +KODEX 아시아AI반도체exChina액티브,446690,22,15160,5,-585,-3.72,9338,81,500000,9338,-3.72,9999.99,1.87,1.87,142232165,1.88,1.88,142232165 +PLUS 주도업종,280920,23,10650,5,-280,-2.56,456,4,550000,456,-2.56,9999.99,0.08,0.08,4870108,0.08,0.08,4870108 +KIWOOM 차이나A50커넥트MSCI,441330,24,10460,2,340,3.36,9854,91,750000,9854,3.36,9999.99,1.31,1.31,102456530,1.31,1.31,102456530 +KIWOOM 종합채권(AA-이상)액티브,454780,25,108915,2,415,0.38,4529,42,3595000,4529,0.38,9999.99,0.13,0.13,493113095,0.13,0.13,493113095 +한투 인버스 2X 일본 엔선물 ETN,Q570096,26,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +하나 레버리지 반도체 ETN,Q700028,27,18280,5,-1760,-8.78,203,2,1500000,203,-8.78,9999.99,0.01,0.01,3880355,0.01,0.01,3880355 +삼성 S&P500 ETN,Q530112,28,14730,5,-380,-2.51,5641,56,1000000,5641,-2.51,9999.99,0.56,0.56,83077745,0.56,0.56,83077745 +KODEX 200액티브,494890,29,9755,5,-255,-2.55,267711,2783,22800000,267711,-2.55,9619.51,1.17,1.17,2615054810,1.18,1.18,2615054810 +SOL 200 Top10,411540,30,7970,5,-265,-3.22,20785,218,900000,20785,-3.22,9534.40,2.31,2.31,165373755,2.31,2.31,165373755 diff --git a/top30/20250331/top30-vir-20250331-153724.csv b/top30/20250331/top30-vir-20250331-153724.csv new file mode 100644 index 000000000000..51a78e3a8854 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-153724.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2300,5,-25,-1.08,8834,1,17476425,8834,-1.08,9999.99,0.05,0.05,20325395,0.05,0.05,20325395 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8870,2,1200,15.65,19630,20,1000000,19630,15.65,9999.99,1.96,1.96,172958615,1.95,1.95,172958615 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5347,10,1000000,5347,2.36,9999.99,0.53,0.53,76129600,0.53,0.53,76129600 +TIGER MSCI KOREA ESG리더스,289260,5,8445,5,-275,-3.15,6712,14,780000,6712,-3.15,9999.99,0.86,0.86,56693330,0.86,0.86,56693330 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +FOCUS AI코리아액티브,448570,7,12250,5,-360,-2.85,393,1,2200000,393,-2.85,9999.99,0.02,0.02,4827935,0.02,0.02,4827935 +HANARO 코스닥150선물레버리지1.5X,486790,8,9980,5,-430,-4.13,1137,3,360000,1137,-4.13,9999.99,0.32,0.32,11389540,0.32,0.32,11389540 +DAISHIN343 AI반도체&인프라액티브,486240,9,7700,5,-250,-3.14,37915,108,3000000,37915,-3.14,9999.99,1.26,1.26,292763155,1.27,1.27,292763155 +와이즈버즈,273060,10,947,2,188,24.77,24721530,77232,50459582,24721530,24.77,9999.99,48.99,48.99,23021855569,48.18,48.18,23021855569 +하이제8호스팩,450050,11,2065,5,-10,-0.48,5143,17,5014000,5143,-0.48,9999.99,0.10,0.10,10597902,0.10,0.10,10597902 +한투 베트남 VN30 선물 ETN(H),Q570063,12,10055,5,-230,-2.24,2008,7,1000000,2008,-2.24,9999.99,0.20,0.20,20246185,0.20,0.20,20246185 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,13,43845,5,-2035,-4.44,269,1,1000000,269,-4.44,9999.99,0.03,0.03,11791900,0.03,0.03,11791900 +HANARO Fn5G산업,367740,14,11980,5,-460,-3.70,5241,20,500000,5241,-3.70,9999.99,1.05,1.05,62977180,1.05,1.05,62977180 +메리츠 미국채30년 ETN(H),Q610037,15,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +경창산업,024910,16,1794,3,0,0.00,10598552,48073,35819005,10598552,0.00,9999.99,29.59,29.59,21531188460,33.51,33.51,21531188460 +KIWOOM SK그룹대표주,450120,17,12375,5,-425,-3.32,44297,262,400000,44297,-3.32,9999.99,11.07,11.07,553055531,11.17,11.17,553055531 +TRUSTON 코리아밸류업액티브,496130,18,9750,5,-240,-2.40,507,3,1000000,507,-2.40,9999.99,0.05,0.05,4954170,0.05,0.05,4954170 +SCI평가정보,036120,19,2110,2,50,2.43,3345201,20881,35500000,3345201,2.43,9999.99,9.42,9.42,7406026423,9.89,9.89,7406026423 +신한 인버스 Russell 2000 ETN,Q500055,20,11380,2,390,3.55,3377,23,1000000,3377,3.55,9999.99,0.34,0.34,38457650,0.34,0.34,38457650 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,21,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +하나 레버리지 반도체 ETN,Q700028,22,18205,5,-1835,-9.16,260,2,1500000,260,-9.16,9999.99,0.02,0.02,4918040,0.02,0.02,4918040 +KODEX 아시아AI반도체exChina액티브,446690,23,15160,5,-585,-3.72,9338,81,500000,9338,-3.72,9999.99,1.87,1.87,142232165,1.88,1.88,142232165 +PLUS 주도업종,280920,24,10695,5,-235,-2.15,458,4,550000,458,-2.15,9999.99,0.08,0.08,4891498,0.08,0.08,4891498 +KIWOOM 차이나A50커넥트MSCI,441330,25,10215,2,95,0.94,9904,91,750000,9904,0.94,9999.99,1.32,1.32,102967280,1.34,1.34,102967280 +KIWOOM 종합채권(AA-이상)액티브,454780,26,108915,2,415,0.38,4529,42,3595000,4529,0.38,9999.99,0.13,0.13,493113095,0.13,0.13,493113095 +한투 인버스 2X 일본 엔선물 ETN,Q570096,27,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +삼성 S&P500 ETN,Q530112,28,14740,5,-370,-2.45,5642,56,1000000,5642,-2.45,9999.99,0.56,0.56,83092485,0.56,0.56,83092485 +KODEX 200액티브,494890,29,9740,5,-270,-2.70,268711,2783,22800000,268711,-2.70,9655.44,1.18,1.18,2624794810,1.18,1.18,2624794810 +SOL 200 Top10,411540,30,7950,5,-285,-3.46,20911,218,900000,20911,-3.46,9592.20,2.32,2.32,166375455,2.33,2.33,166375455 diff --git a/top30/20250331/top30-vir-20250331-154100.csv b/top30/20250331/top30-vir-20250331-154100.csv new file mode 100644 index 000000000000..562cf3b64617 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-154100.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2300,5,-25,-1.08,8834,1,17476425,8834,-1.08,9999.99,0.05,0.05,20325395,0.05,0.05,20325395 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8870,2,1200,15.65,19630,20,1000000,19630,15.65,9999.99,1.96,1.96,172958615,1.95,1.95,172958615 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5347,10,1000000,5347,2.36,9999.99,0.53,0.53,76129600,0.53,0.53,76129600 +TIGER MSCI KOREA ESG리더스,289260,5,8445,5,-275,-3.15,6712,14,780000,6712,-3.15,9999.99,0.86,0.86,56693330,0.86,0.86,56693330 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +FOCUS AI코리아액티브,448570,7,12250,5,-360,-2.85,393,1,2200000,393,-2.85,9999.99,0.02,0.02,4827935,0.02,0.02,4827935 +HANARO 코스닥150선물레버리지1.5X,486790,8,9980,5,-430,-4.13,1137,3,360000,1137,-4.13,9999.99,0.32,0.32,11389540,0.32,0.32,11389540 +DAISHIN343 AI반도체&인프라액티브,486240,9,7700,5,-250,-3.14,37915,108,3000000,37915,-3.14,9999.99,1.26,1.26,292763155,1.27,1.27,292763155 +와이즈버즈,273060,10,947,2,188,24.77,24747860,77232,50459582,24747860,24.77,9999.99,49.04,49.04,23046790079,48.23,48.23,23046790079 +하이제8호스팩,450050,11,2065,5,-10,-0.48,5143,17,5014000,5143,-0.48,9999.99,0.10,0.10,10597902,0.10,0.10,10597902 +한투 베트남 VN30 선물 ETN(H),Q570063,12,10055,5,-230,-2.24,2008,7,1000000,2008,-2.24,9999.99,0.20,0.20,20246185,0.20,0.20,20246185 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,13,43845,5,-2035,-4.44,269,1,1000000,269,-4.44,9999.99,0.03,0.03,11791900,0.03,0.03,11791900 +HANARO Fn5G산업,367740,14,11980,5,-460,-3.70,5241,20,500000,5241,-3.70,9999.99,1.05,1.05,62977180,1.05,1.05,62977180 +메리츠 미국채30년 ETN(H),Q610037,15,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +경창산업,024910,16,1794,3,0,0.00,10600360,48073,35819005,10600360,0.00,9999.99,29.59,29.59,21534432012,33.51,33.51,21534432012 +KIWOOM SK그룹대표주,450120,17,12375,5,-425,-3.32,44297,262,400000,44297,-3.32,9999.99,11.07,11.07,553055531,11.17,11.17,553055531 +TRUSTON 코리아밸류업액티브,496130,18,9750,5,-240,-2.40,507,3,1000000,507,-2.40,9999.99,0.05,0.05,4954170,0.05,0.05,4954170 +SCI평가정보,036120,19,2110,2,50,2.43,3345722,20881,35500000,3345722,2.43,9999.99,9.42,9.42,7407125733,9.89,9.89,7407125733 +신한 인버스 Russell 2000 ETN,Q500055,20,11380,2,390,3.55,3377,23,1000000,3377,3.55,9999.99,0.34,0.34,38457650,0.34,0.34,38457650 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,21,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +하나 레버리지 반도체 ETN,Q700028,22,18205,5,-1835,-9.16,260,2,1500000,260,-9.16,9999.99,0.02,0.02,4918040,0.02,0.02,4918040 +KODEX 아시아AI반도체exChina액티브,446690,23,15160,5,-585,-3.72,9338,81,500000,9338,-3.72,9999.99,1.87,1.87,142232165,1.88,1.88,142232165 +PLUS 주도업종,280920,24,10695,5,-235,-2.15,458,4,550000,458,-2.15,9999.99,0.08,0.08,4891498,0.08,0.08,4891498 +KIWOOM 차이나A50커넥트MSCI,441330,25,10215,2,95,0.94,9904,91,750000,9904,0.94,9999.99,1.32,1.32,102967280,1.34,1.34,102967280 +KIWOOM 종합채권(AA-이상)액티브,454780,26,108915,2,415,0.38,4529,42,3595000,4529,0.38,9999.99,0.13,0.13,493113095,0.13,0.13,493113095 +한투 인버스 2X 일본 엔선물 ETN,Q570096,27,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +삼성 S&P500 ETN,Q530112,28,14740,5,-370,-2.45,5642,56,1000000,5642,-2.45,9999.99,0.56,0.56,83092485,0.56,0.56,83092485 +KODEX 200액티브,494890,29,9740,5,-270,-2.70,268711,2783,22800000,268711,-2.70,9655.44,1.18,1.18,2624794810,1.18,1.18,2624794810 +SOL 200 Top10,411540,30,7950,5,-285,-3.46,20911,218,900000,20911,-3.46,9592.20,2.32,2.32,166375455,2.33,2.33,166375455 diff --git a/top30/20250331/top30-vir-20250331-155041.csv b/top30/20250331/top30-vir-20250331-155041.csv new file mode 100644 index 000000000000..0ed88797eec5 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-155041.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2300,5,-25,-1.08,8834,1,17476425,8834,-1.08,9999.99,0.05,0.05,20325395,0.05,0.05,20325395 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8870,2,1200,15.65,19630,20,1000000,19630,15.65,9999.99,1.96,1.96,172958615,1.95,1.95,172958615 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5347,10,1000000,5347,2.36,9999.99,0.53,0.53,76129600,0.53,0.53,76129600 +TIGER MSCI KOREA ESG리더스,289260,5,8445,5,-275,-3.15,6712,14,780000,6712,-3.15,9999.99,0.86,0.86,56693330,0.86,0.86,56693330 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +FOCUS AI코리아액티브,448570,7,12250,5,-360,-2.85,393,1,2200000,393,-2.85,9999.99,0.02,0.02,4827935,0.02,0.02,4827935 +HANARO 코스닥150선물레버리지1.5X,486790,8,9980,5,-430,-4.13,1137,3,360000,1137,-4.13,9999.99,0.32,0.32,11389540,0.32,0.32,11389540 +DAISHIN343 AI반도체&인프라액티브,486240,9,7700,5,-250,-3.14,37915,108,3000000,37915,-3.14,9999.99,1.26,1.26,292763155,1.27,1.27,292763155 +와이즈버즈,273060,10,947,2,188,24.77,24753730,77232,50459582,24753730,24.77,9999.99,49.06,49.06,23052348969,48.24,48.24,23052348969 +하이제8호스팩,450050,11,2065,5,-10,-0.48,5143,17,5014000,5143,-0.48,9999.99,0.10,0.10,10597902,0.10,0.10,10597902 +한투 베트남 VN30 선물 ETN(H),Q570063,12,10055,5,-230,-2.24,2008,7,1000000,2008,-2.24,9999.99,0.20,0.20,20246185,0.20,0.20,20246185 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,13,43845,5,-2035,-4.44,269,1,1000000,269,-4.44,9999.99,0.03,0.03,11791900,0.03,0.03,11791900 +HANARO Fn5G산업,367740,14,11980,5,-460,-3.70,5241,20,500000,5241,-3.70,9999.99,1.05,1.05,62977180,1.05,1.05,62977180 +메리츠 미국채30년 ETN(H),Q610037,15,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +경창산업,024910,16,1794,3,0,0.00,10600531,48073,35819005,10600531,0.00,9999.99,29.59,29.59,21534738786,33.51,33.51,21534738786 +KIWOOM SK그룹대표주,450120,17,12375,5,-425,-3.32,44297,262,400000,44297,-3.32,9999.99,11.07,11.07,553055531,11.17,11.17,553055531 +TRUSTON 코리아밸류업액티브,496130,18,9750,5,-240,-2.40,507,3,1000000,507,-2.40,9999.99,0.05,0.05,4954170,0.05,0.05,4954170 +SCI평가정보,036120,19,2110,2,50,2.43,3347618,20881,35500000,3347618,2.43,9999.99,9.43,9.43,7411126293,9.89,9.89,7411126293 +신한 인버스 Russell 2000 ETN,Q500055,20,11380,2,390,3.55,3377,23,1000000,3377,3.55,9999.99,0.34,0.34,38457650,0.34,0.34,38457650 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,21,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +하나 레버리지 반도체 ETN,Q700028,22,18205,5,-1835,-9.16,260,2,1500000,260,-9.16,9999.99,0.02,0.02,4918040,0.02,0.02,4918040 +KODEX 아시아AI반도체exChina액티브,446690,23,15160,5,-585,-3.72,9338,81,500000,9338,-3.72,9999.99,1.87,1.87,142232165,1.88,1.88,142232165 +PLUS 주도업종,280920,24,10695,5,-235,-2.15,458,4,550000,458,-2.15,9999.99,0.08,0.08,4891498,0.08,0.08,4891498 +KIWOOM 차이나A50커넥트MSCI,441330,25,10215,2,95,0.94,9904,91,750000,9904,0.94,9999.99,1.32,1.32,102967280,1.34,1.34,102967280 +KIWOOM 종합채권(AA-이상)액티브,454780,26,108915,2,415,0.38,4529,42,3595000,4529,0.38,9999.99,0.13,0.13,493113095,0.13,0.13,493113095 +한투 인버스 2X 일본 엔선물 ETN,Q570096,27,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +삼성 S&P500 ETN,Q530112,28,14740,5,-370,-2.45,5642,56,1000000,5642,-2.45,9999.99,0.56,0.56,83092485,0.56,0.56,83092485 +KODEX 200액티브,494890,29,9740,5,-270,-2.70,268711,2783,22800000,268711,-2.70,9655.44,1.18,1.18,2624794810,1.18,1.18,2624794810 +SOL 200 Top10,411540,30,7950,5,-285,-3.46,20911,218,900000,20911,-3.46,9592.20,2.32,2.32,166375455,2.33,2.33,166375455 diff --git a/top30/20250331/top30-vir-20250331-160524.csv b/top30/20250331/top30-vir-20250331-160524.csv new file mode 100644 index 000000000000..f1107ad5f1ec --- /dev/null +++ b/top30/20250331/top30-vir-20250331-160524.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2300,5,-25,-1.08,8834,1,17476425,8834,-1.08,9999.99,0.05,0.05,20325395,0.05,0.05,20325395 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8870,2,1200,15.65,19630,20,1000000,19630,15.65,9999.99,1.96,1.96,172958615,1.95,1.95,172958615 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5347,10,1000000,5347,2.36,9999.99,0.53,0.53,76129600,0.53,0.53,76129600 +TIGER MSCI KOREA ESG리더스,289260,5,8445,5,-275,-3.15,6712,14,780000,6712,-3.15,9999.99,0.86,0.86,56693330,0.86,0.86,56693330 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +FOCUS AI코리아액티브,448570,7,12250,5,-360,-2.85,393,1,2200000,393,-2.85,9999.99,0.02,0.02,4827935,0.02,0.02,4827935 +HANARO 코스닥150선물레버리지1.5X,486790,8,9980,5,-430,-4.13,1137,3,360000,1137,-4.13,9999.99,0.32,0.32,11389540,0.32,0.32,11389540 +DAISHIN343 AI반도체&인프라액티브,486240,9,7700,5,-250,-3.14,37915,108,3000000,37915,-3.14,9999.99,1.26,1.26,292763155,1.27,1.27,292763155 +와이즈버즈,273060,10,947,2,188,24.77,24760117,77232,50459582,24760117,24.77,9999.99,49.07,49.07,23058397458,48.25,48.25,23058397458 +하이제8호스팩,450050,11,2065,5,-10,-0.48,5143,17,5014000,5143,-0.48,9999.99,0.10,0.10,10597902,0.10,0.10,10597902 +한투 베트남 VN30 선물 ETN(H),Q570063,12,10055,5,-230,-2.24,2008,7,1000000,2008,-2.24,9999.99,0.20,0.20,20246185,0.20,0.20,20246185 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,13,43845,5,-2035,-4.44,269,1,1000000,269,-4.44,9999.99,0.03,0.03,11791900,0.03,0.03,11791900 +HANARO Fn5G산업,367740,14,11980,5,-460,-3.70,5241,20,500000,5241,-3.70,9999.99,1.05,1.05,62977180,1.05,1.05,62977180 +메리츠 미국채30년 ETN(H),Q610037,15,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +경창산업,024910,16,1794,3,0,0.00,10600531,48073,35819005,10600531,0.00,9999.99,29.59,29.59,21534738786,33.51,33.51,21534738786 +KIWOOM SK그룹대표주,450120,17,12375,5,-425,-3.32,44297,262,400000,44297,-3.32,9999.99,11.07,11.07,553055531,11.17,11.17,553055531 +TRUSTON 코리아밸류업액티브,496130,18,9750,5,-240,-2.40,507,3,1000000,507,-2.40,9999.99,0.05,0.05,4954170,0.05,0.05,4954170 +SCI평가정보,036120,19,2110,2,50,2.43,3347745,20881,35500000,3347745,2.43,9999.99,9.43,9.43,7411394263,9.89,9.89,7411394263 +신한 인버스 Russell 2000 ETN,Q500055,20,11380,2,390,3.55,3377,23,1000000,3377,3.55,9999.99,0.34,0.34,38457650,0.34,0.34,38457650 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,21,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +하나 레버리지 반도체 ETN,Q700028,22,18205,5,-1835,-9.16,260,2,1500000,260,-9.16,9999.99,0.02,0.02,4918040,0.02,0.02,4918040 +KODEX 아시아AI반도체exChina액티브,446690,23,15160,5,-585,-3.72,9338,81,500000,9338,-3.72,9999.99,1.87,1.87,142232165,1.88,1.88,142232165 +PLUS 주도업종,280920,24,10695,5,-235,-2.15,458,4,550000,458,-2.15,9999.99,0.08,0.08,4891498,0.08,0.08,4891498 +KIWOOM 차이나A50커넥트MSCI,441330,25,10215,2,95,0.94,9904,91,750000,9904,0.94,9999.99,1.32,1.32,102967280,1.34,1.34,102967280 +KIWOOM 종합채권(AA-이상)액티브,454780,26,108915,2,415,0.38,4529,42,3595000,4529,0.38,9999.99,0.13,0.13,493113095,0.13,0.13,493113095 +한투 인버스 2X 일본 엔선물 ETN,Q570096,27,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +삼성 S&P500 ETN,Q530112,28,14740,5,-370,-2.45,5642,56,1000000,5642,-2.45,9999.99,0.56,0.56,83092485,0.56,0.56,83092485 +KODEX 200액티브,494890,29,9740,5,-270,-2.70,268711,2783,22800000,268711,-2.70,9655.44,1.18,1.18,2624794810,1.18,1.18,2624794810 +SOL 200 Top10,411540,30,7950,5,-285,-3.46,20911,218,900000,20911,-3.46,9592.20,2.32,2.32,166375455,2.33,2.33,166375455 diff --git a/top30/20250331/top30-vir-20250331-161625.csv b/top30/20250331/top30-vir-20250331-161625.csv new file mode 100644 index 000000000000..596cd23a0999 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-161625.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2300,5,-25,-1.08,8834,1,17476425,8834,-1.08,9999.99,0.05,0.05,20325395,0.05,0.05,20325395 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8870,2,1200,15.65,19630,20,1000000,19630,15.65,9999.99,1.96,1.96,172958615,1.95,1.95,172958615 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5347,10,1000000,5347,2.36,9999.99,0.53,0.53,76129600,0.53,0.53,76129600 +TIGER MSCI KOREA ESG리더스,289260,5,8445,5,-275,-3.15,6712,14,780000,6712,-3.15,9999.99,0.86,0.86,56693330,0.86,0.86,56693330 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +FOCUS AI코리아액티브,448570,7,12250,5,-360,-2.85,393,1,2200000,393,-2.85,9999.99,0.02,0.02,4827935,0.02,0.02,4827935 +HANARO 코스닥150선물레버리지1.5X,486790,8,9980,5,-430,-4.13,1137,3,360000,1137,-4.13,9999.99,0.32,0.32,11389540,0.32,0.32,11389540 +DAISHIN343 AI반도체&인프라액티브,486240,9,7700,5,-250,-3.14,37915,108,3000000,37915,-3.14,9999.99,1.26,1.26,292763155,1.27,1.27,292763155 +와이즈버즈,273060,10,947,2,188,24.77,24805357,77232,50459582,24805357,24.77,9999.99,49.16,49.16,23100244458,48.34,48.34,23100244458 +하이제8호스팩,450050,11,2065,5,-10,-0.48,5143,17,5014000,5143,-0.48,9999.99,0.10,0.10,10597902,0.10,0.10,10597902 +한투 베트남 VN30 선물 ETN(H),Q570063,12,10055,5,-230,-2.24,2008,7,1000000,2008,-2.24,9999.99,0.20,0.20,20246185,0.20,0.20,20246185 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,13,43845,5,-2035,-4.44,269,1,1000000,269,-4.44,9999.99,0.03,0.03,11791900,0.03,0.03,11791900 +HANARO Fn5G산업,367740,14,11980,5,-460,-3.70,5241,20,500000,5241,-3.70,9999.99,1.05,1.05,62977180,1.05,1.05,62977180 +경창산업,024910,15,1794,3,0,0.00,10696394,48073,35819005,10696394,0.00,9999.99,29.86,29.86,21706717008,33.78,33.78,21706717008 +메리츠 미국채30년 ETN(H),Q610037,16,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +KIWOOM SK그룹대표주,450120,17,12375,5,-425,-3.32,44297,262,400000,44297,-3.32,9999.99,11.07,11.07,553055531,11.17,11.17,553055531 +TRUSTON 코리아밸류업액티브,496130,18,9750,5,-240,-2.40,507,3,1000000,507,-2.40,9999.99,0.05,0.05,4954170,0.05,0.05,4954170 +SCI평가정보,036120,19,2110,2,50,2.43,3347957,20881,35500000,3347957,2.43,9999.99,9.43,9.43,7411842643,9.89,9.89,7411842643 +신한 인버스 Russell 2000 ETN,Q500055,20,11380,2,390,3.55,3377,23,1000000,3377,3.55,9999.99,0.34,0.34,38457650,0.34,0.34,38457650 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,21,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +하나 레버리지 반도체 ETN,Q700028,22,18205,5,-1835,-9.16,260,2,1500000,260,-9.16,9999.99,0.02,0.02,4918040,0.02,0.02,4918040 +KODEX 아시아AI반도체exChina액티브,446690,23,15160,5,-585,-3.72,9338,81,500000,9338,-3.72,9999.99,1.87,1.87,142232165,1.88,1.88,142232165 +PLUS 주도업종,280920,24,10695,5,-235,-2.15,458,4,550000,458,-2.15,9999.99,0.08,0.08,4891498,0.08,0.08,4891498 +KIWOOM 차이나A50커넥트MSCI,441330,25,10215,2,95,0.94,9904,91,750000,9904,0.94,9999.99,1.32,1.32,102967280,1.34,1.34,102967280 +KIWOOM 종합채권(AA-이상)액티브,454780,26,108915,2,415,0.38,4529,42,3595000,4529,0.38,9999.99,0.13,0.13,493113095,0.13,0.13,493113095 +한투 인버스 2X 일본 엔선물 ETN,Q570096,27,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +삼성 S&P500 ETN,Q530112,28,14740,5,-370,-2.45,5642,56,1000000,5642,-2.45,9999.99,0.56,0.56,83092485,0.56,0.56,83092485 +KODEX 200액티브,494890,29,9740,5,-270,-2.70,268711,2783,22800000,268711,-2.70,9655.44,1.18,1.18,2624794810,1.18,1.18,2624794810 +SOL 200 Top10,411540,30,7950,5,-285,-3.46,20911,218,900000,20911,-3.46,9592.20,2.32,2.32,166375455,2.33,2.33,166375455 diff --git a/top30/20250331/top30-vir-20250331-162001.csv b/top30/20250331/top30-vir-20250331-162001.csv new file mode 100644 index 000000000000..596cd23a0999 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2300,5,-25,-1.08,8834,1,17476425,8834,-1.08,9999.99,0.05,0.05,20325395,0.05,0.05,20325395 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8870,2,1200,15.65,19630,20,1000000,19630,15.65,9999.99,1.96,1.96,172958615,1.95,1.95,172958615 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5347,10,1000000,5347,2.36,9999.99,0.53,0.53,76129600,0.53,0.53,76129600 +TIGER MSCI KOREA ESG리더스,289260,5,8445,5,-275,-3.15,6712,14,780000,6712,-3.15,9999.99,0.86,0.86,56693330,0.86,0.86,56693330 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +FOCUS AI코리아액티브,448570,7,12250,5,-360,-2.85,393,1,2200000,393,-2.85,9999.99,0.02,0.02,4827935,0.02,0.02,4827935 +HANARO 코스닥150선물레버리지1.5X,486790,8,9980,5,-430,-4.13,1137,3,360000,1137,-4.13,9999.99,0.32,0.32,11389540,0.32,0.32,11389540 +DAISHIN343 AI반도체&인프라액티브,486240,9,7700,5,-250,-3.14,37915,108,3000000,37915,-3.14,9999.99,1.26,1.26,292763155,1.27,1.27,292763155 +와이즈버즈,273060,10,947,2,188,24.77,24805357,77232,50459582,24805357,24.77,9999.99,49.16,49.16,23100244458,48.34,48.34,23100244458 +하이제8호스팩,450050,11,2065,5,-10,-0.48,5143,17,5014000,5143,-0.48,9999.99,0.10,0.10,10597902,0.10,0.10,10597902 +한투 베트남 VN30 선물 ETN(H),Q570063,12,10055,5,-230,-2.24,2008,7,1000000,2008,-2.24,9999.99,0.20,0.20,20246185,0.20,0.20,20246185 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,13,43845,5,-2035,-4.44,269,1,1000000,269,-4.44,9999.99,0.03,0.03,11791900,0.03,0.03,11791900 +HANARO Fn5G산업,367740,14,11980,5,-460,-3.70,5241,20,500000,5241,-3.70,9999.99,1.05,1.05,62977180,1.05,1.05,62977180 +경창산업,024910,15,1794,3,0,0.00,10696394,48073,35819005,10696394,0.00,9999.99,29.86,29.86,21706717008,33.78,33.78,21706717008 +메리츠 미국채30년 ETN(H),Q610037,16,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +KIWOOM SK그룹대표주,450120,17,12375,5,-425,-3.32,44297,262,400000,44297,-3.32,9999.99,11.07,11.07,553055531,11.17,11.17,553055531 +TRUSTON 코리아밸류업액티브,496130,18,9750,5,-240,-2.40,507,3,1000000,507,-2.40,9999.99,0.05,0.05,4954170,0.05,0.05,4954170 +SCI평가정보,036120,19,2110,2,50,2.43,3347957,20881,35500000,3347957,2.43,9999.99,9.43,9.43,7411842643,9.89,9.89,7411842643 +신한 인버스 Russell 2000 ETN,Q500055,20,11380,2,390,3.55,3377,23,1000000,3377,3.55,9999.99,0.34,0.34,38457650,0.34,0.34,38457650 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,21,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +하나 레버리지 반도체 ETN,Q700028,22,18205,5,-1835,-9.16,260,2,1500000,260,-9.16,9999.99,0.02,0.02,4918040,0.02,0.02,4918040 +KODEX 아시아AI반도체exChina액티브,446690,23,15160,5,-585,-3.72,9338,81,500000,9338,-3.72,9999.99,1.87,1.87,142232165,1.88,1.88,142232165 +PLUS 주도업종,280920,24,10695,5,-235,-2.15,458,4,550000,458,-2.15,9999.99,0.08,0.08,4891498,0.08,0.08,4891498 +KIWOOM 차이나A50커넥트MSCI,441330,25,10215,2,95,0.94,9904,91,750000,9904,0.94,9999.99,1.32,1.32,102967280,1.34,1.34,102967280 +KIWOOM 종합채권(AA-이상)액티브,454780,26,108915,2,415,0.38,4529,42,3595000,4529,0.38,9999.99,0.13,0.13,493113095,0.13,0.13,493113095 +한투 인버스 2X 일본 엔선물 ETN,Q570096,27,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +삼성 S&P500 ETN,Q530112,28,14740,5,-370,-2.45,5642,56,1000000,5642,-2.45,9999.99,0.56,0.56,83092485,0.56,0.56,83092485 +KODEX 200액티브,494890,29,9740,5,-270,-2.70,268711,2783,22800000,268711,-2.70,9655.44,1.18,1.18,2624794810,1.18,1.18,2624794810 +SOL 200 Top10,411540,30,7950,5,-285,-3.46,20911,218,900000,20911,-3.46,9592.20,2.32,2.32,166375455,2.33,2.33,166375455 diff --git a/top30/20250331/top30-vir-20250331-163000.csv b/top30/20250331/top30-vir-20250331-163000.csv new file mode 100644 index 000000000000..d3f5d8611e31 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2300,5,-25,-1.08,8834,1,17476425,8834,-1.08,9999.99,0.05,0.05,20325395,0.05,0.05,20325395 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8870,2,1200,15.65,19630,20,1000000,19630,15.65,9999.99,1.96,1.96,172958615,1.95,1.95,172958615 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5347,10,1000000,5347,2.36,9999.99,0.53,0.53,76129600,0.53,0.53,76129600 +TIGER MSCI KOREA ESG리더스,289260,5,8445,5,-275,-3.15,6712,14,780000,6712,-3.15,9999.99,0.86,0.86,56693330,0.86,0.86,56693330 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +FOCUS AI코리아액티브,448570,7,12250,5,-360,-2.85,393,1,2200000,393,-2.85,9999.99,0.02,0.02,4827935,0.02,0.02,4827935 +HANARO 코스닥150선물레버리지1.5X,486790,8,9980,5,-430,-4.13,1137,3,360000,1137,-4.13,9999.99,0.32,0.32,11389540,0.32,0.32,11389540 +DAISHIN343 AI반도체&인프라액티브,486240,9,7700,5,-250,-3.14,37915,108,3000000,37915,-3.14,9999.99,1.26,1.26,292763155,1.27,1.27,292763155 +와이즈버즈,273060,10,947,2,188,24.77,24859241,77232,50459582,24859241,24.77,9999.99,49.27,49.27,23149871622,48.45,48.45,23149871622 +하이제8호스팩,450050,11,2065,5,-10,-0.48,5143,17,5014000,5143,-0.48,9999.99,0.10,0.10,10597902,0.10,0.10,10597902 +한투 베트남 VN30 선물 ETN(H),Q570063,12,10055,5,-230,-2.24,2008,7,1000000,2008,-2.24,9999.99,0.20,0.20,20246185,0.20,0.20,20246185 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,13,43845,5,-2035,-4.44,269,1,1000000,269,-4.44,9999.99,0.03,0.03,11791900,0.03,0.03,11791900 +HANARO Fn5G산업,367740,14,11980,5,-460,-3.70,5241,20,500000,5241,-3.70,9999.99,1.05,1.05,62977180,1.05,1.05,62977180 +경창산업,024910,15,1794,3,0,0.00,10742837,48073,35819005,10742837,0.00,9999.99,29.99,29.99,21789524877,33.91,33.91,21789524877 +메리츠 미국채30년 ETN(H),Q610037,16,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +KIWOOM SK그룹대표주,450120,17,12375,5,-425,-3.32,44297,262,400000,44297,-3.32,9999.99,11.07,11.07,553055531,11.17,11.17,553055531 +TRUSTON 코리아밸류업액티브,496130,18,9750,5,-240,-2.40,507,3,1000000,507,-2.40,9999.99,0.05,0.05,4954170,0.05,0.05,4954170 +SCI평가정보,036120,19,2110,2,50,2.43,3349930,20881,35500000,3349930,2.43,9999.99,9.44,9.44,7416015538,9.90,9.90,7416015538 +신한 인버스 Russell 2000 ETN,Q500055,20,11380,2,390,3.55,3377,23,1000000,3377,3.55,9999.99,0.34,0.34,38457650,0.34,0.34,38457650 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,21,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +하나 레버리지 반도체 ETN,Q700028,22,18205,5,-1835,-9.16,260,2,1500000,260,-9.16,9999.99,0.02,0.02,4918040,0.02,0.02,4918040 +KODEX 아시아AI반도체exChina액티브,446690,23,15160,5,-585,-3.72,9338,81,500000,9338,-3.72,9999.99,1.87,1.87,142232165,1.88,1.88,142232165 +PLUS 주도업종,280920,24,10695,5,-235,-2.15,458,4,550000,458,-2.15,9999.99,0.08,0.08,4891498,0.08,0.08,4891498 +KIWOOM 차이나A50커넥트MSCI,441330,25,10215,2,95,0.94,9904,91,750000,9904,0.94,9999.99,1.32,1.32,102967280,1.34,1.34,102967280 +KIWOOM 종합채권(AA-이상)액티브,454780,26,108915,2,415,0.38,4529,42,3595000,4529,0.38,9999.99,0.13,0.13,493113095,0.13,0.13,493113095 +한투 인버스 2X 일본 엔선물 ETN,Q570096,27,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +삼성 S&P500 ETN,Q530112,28,14740,5,-370,-2.45,5642,56,1000000,5642,-2.45,9999.99,0.56,0.56,83092485,0.56,0.56,83092485 +KODEX 200액티브,494890,29,9740,5,-270,-2.70,268711,2783,22800000,268711,-2.70,9655.44,1.18,1.18,2624794810,1.18,1.18,2624794810 +SOL 200 Top10,411540,30,7950,5,-285,-3.46,20911,218,900000,20911,-3.46,9592.20,2.32,2.32,166375455,2.33,2.33,166375455 diff --git a/top30/20250331/top30-vir-20250331-164101.csv b/top30/20250331/top30-vir-20250331-164101.csv new file mode 100644 index 000000000000..3a4c27a1df26 --- /dev/null +++ b/top30/20250331/top30-vir-20250331-164101.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 코스닥 150 TR ETN,Q580065,1,8645,5,-275,-3.08,55785,3,1000000,55785,-3.08,9999.99,5.58,5.58,479992010,5.55,5.55,479992010 +유화증권우,003465,2,2300,5,-25,-1.08,8834,1,17476425,8834,-1.08,9999.99,0.05,0.05,20325395,0.05,0.05,20325395 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,3,8870,2,1200,15.65,19630,20,1000000,19630,15.65,9999.99,1.96,1.96,172958615,1.95,1.95,172958615 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,4,14290,2,330,2.36,5347,10,1000000,5347,2.36,9999.99,0.53,0.53,76129600,0.53,0.53,76129600 +TIGER MSCI KOREA ESG리더스,289260,5,8445,5,-275,-3.15,6712,14,780000,6712,-3.15,9999.99,0.86,0.86,56693330,0.86,0.86,56693330 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,9495,2,70,0.74,905,2,1000000,905,0.74,9999.99,0.09,0.09,8534280,0.09,0.09,8534280 +FOCUS AI코리아액티브,448570,7,12250,5,-360,-2.85,393,1,2200000,393,-2.85,9999.99,0.02,0.02,4827935,0.02,0.02,4827935 +HANARO 코스닥150선물레버리지1.5X,486790,8,9980,5,-430,-4.13,1137,3,360000,1137,-4.13,9999.99,0.32,0.32,11389540,0.32,0.32,11389540 +DAISHIN343 AI반도체&인프라액티브,486240,9,7700,5,-250,-3.14,37915,108,3000000,37915,-3.14,9999.99,1.26,1.26,292763155,1.27,1.27,292763155 +와이즈버즈,273060,10,947,2,188,24.77,24899519,77232,50459582,24899519,24.77,9999.99,49.35,49.35,23187204294,48.52,48.52,23187204294 +하이제8호스팩,450050,11,2065,5,-10,-0.48,5143,17,5014000,5143,-0.48,9999.99,0.10,0.10,10597902,0.10,0.10,10597902 +한투 베트남 VN30 선물 ETN(H),Q570063,12,10055,5,-230,-2.24,2008,7,1000000,2008,-2.24,9999.99,0.20,0.20,20246185,0.20,0.20,20246185 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,13,43845,5,-2035,-4.44,269,1,1000000,269,-4.44,9999.99,0.03,0.03,11791900,0.03,0.03,11791900 +HANARO Fn5G산업,367740,14,11980,5,-460,-3.70,5241,20,500000,5241,-3.70,9999.99,1.05,1.05,62977180,1.05,1.05,62977180 +경창산업,024910,15,1794,3,0,0.00,10808288,48073,35819005,10808288,0.00,9999.99,30.17,30.17,21906943971,34.09,34.09,21906943971 +메리츠 미국채30년 ETN(H),Q610037,16,7725,2,150,1.98,3761,17,5000000,3761,1.98,9999.99,0.08,0.08,29044640,0.08,0.08,29044640 +KIWOOM SK그룹대표주,450120,17,12375,5,-425,-3.32,44297,262,400000,44297,-3.32,9999.99,11.07,11.07,553055531,11.17,11.17,553055531 +TRUSTON 코리아밸류업액티브,496130,18,9750,5,-240,-2.40,507,3,1000000,507,-2.40,9999.99,0.05,0.05,4954170,0.05,0.05,4954170 +SCI평가정보,036120,19,2110,2,50,2.43,3350423,20881,35500000,3350423,2.43,9999.99,9.44,9.44,7417058233,9.90,9.90,7417058233 +신한 인버스 Russell 2000 ETN,Q500055,20,11380,2,390,3.55,3377,23,1000000,3377,3.55,9999.99,0.34,0.34,38457650,0.34,0.34,38457650 +메리츠 레버리지 미국채30년 스트립 ETN(H),Q610085,21,52690,2,2875,5.77,417,3,600000,417,5.77,9999.99,0.07,0.07,22019870,0.07,0.07,22019870 +하나 레버리지 반도체 ETN,Q700028,22,18205,5,-1835,-9.16,260,2,1500000,260,-9.16,9999.99,0.02,0.02,4918040,0.02,0.02,4918040 +KODEX 아시아AI반도체exChina액티브,446690,23,15160,5,-585,-3.72,9338,81,500000,9338,-3.72,9999.99,1.87,1.87,142232165,1.88,1.88,142232165 +PLUS 주도업종,280920,24,10695,5,-235,-2.15,458,4,550000,458,-2.15,9999.99,0.08,0.08,4891498,0.08,0.08,4891498 +KIWOOM 차이나A50커넥트MSCI,441330,25,10215,2,95,0.94,9904,91,750000,9904,0.94,9999.99,1.32,1.32,102967280,1.34,1.34,102967280 +KIWOOM 종합채권(AA-이상)액티브,454780,26,108915,2,415,0.38,4529,42,3595000,4529,0.38,9999.99,0.13,0.13,493113095,0.13,0.13,493113095 +한투 인버스 2X 일본 엔선물 ETN,Q570096,27,9285,5,-275,-2.88,107,1,1000000,107,-2.88,9999.99,0.01,0.01,991910,0.01,0.01,991910 +삼성 S&P500 ETN,Q530112,28,14740,5,-370,-2.45,5642,56,1000000,5642,-2.45,9999.99,0.56,0.56,83092485,0.56,0.56,83092485 +KODEX 200액티브,494890,29,9740,5,-270,-2.70,268711,2783,22800000,268711,-2.70,9655.44,1.18,1.18,2624794810,1.18,1.18,2624794810 +SOL 200 Top10,411540,30,7950,5,-285,-3.46,20911,218,900000,20911,-3.46,9592.20,2.32,2.32,166375455,2.33,2.33,166375455